CTCP khoáng sản Bắc Kạn (bkc)

6.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.20 -2.99% 9,700 0 0
6.20
6.70
6.50
2 tháng
(2024-07-22) 		0 0% 18,400 0 0
6.20
6.70
6.50
3 tháng
(2024-06-21) 		-0.60 -8.45% 207,200 -900 -0.0
6.20
7.80
6.50
6 tháng
(2024-03-25) 		-0.50 -7.14% 290,000 -900 -0.0
6.20
7.80
6.50
12 tháng
(2023-09-25) 		-0.90 -12.16% 331,600 600 0.0
6.20
7.90
6.50
24 tháng
(2022-09-30) 		-1.30 -16.67% 567,931 -10,500 -0.1
6
10.50
6.50
36 tháng
(2021-10-05) 		-1.80 -21.69% 2,730,275 -1,200 0.1
5.10
14.60
6.50
60 tháng
(2019-10-16) 		0.80 14.04% 3,612,858 2,800 0.1
4.60
14.60
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2010
31.37
 110,300 31.02 31.88 31.02 0 0 0
16/04/2010
31.02
 135,000 32.14 32.32 31.02 0 0 0
15/04/2010
32.14
 105,500 32.40 33.18 31.54 0 0 0
14/04/2010
32.40
 167,600 31.20 33.35 30.59 0 0 0
13/04/2010
31.20
 107,700 31.63 31.97 30.76 0 0 0
12/04/2010
31.63
 122,100 32.66 33.09 31.02 0 0 0
09/04/2010
32.66
 172,400 33.87 34.73 32.32 0 0 0
08/04/2010
33.87
 181,700 33.78 35.33 32.75 0 0 0
07/04/2010
33.78
 262,100 32.57 34.12 32.83 0 0 0
06/04/2010
32.57
 285,000 33.09 35.16 32.49 0 0 0
05/04/2010
33.09
 342,700 31.71 33.09 31.71 1,000 0 0.0
02/04/2010
31.71
 140,400 30.33 32.32 30.16 0 0 0
01/04/2010
30.33
 97,200 31.88 32.57 30.33 0 0 0
31/03/2010
31.88
 185,100 31.80 33.61 30.94 0 0 0
30/03/2010
31.80
 522,400 29.56 31.80 29.73 0 0 0
29/03/2010
29.56
 65,800 29.13 29.99 29.13 0 0 0
26/03/2010
29.13
 59,000 28.44 29.30 28.27 0 0 0
25/03/2010
28.44
 45,400 30.16 30.16 28.27 0 0 0
24/03/2010
30.16
 62,400 28.78 30.51 28.61 0 0 0
23/03/2010
28.78
 67,900 28.44 29.47 28.01 0 0 0
22/03/2010
28.44
 88,900 29.73 30.16 28.44 0 0 0
19/03/2010
29.73
 60,900 30.16 30.51 29.39 0 0 0
18/03/2010
30.16
 59,200 29.30 31.02 29.13 0 0 0
17/03/2010
29.30
 61,200 29.90 30.59 28.52 0 0 0
16/03/2010
29.90
 105,200 31.71 31.88 29.82 0 0 0
15/03/2010
31.71
 136,200 31.02 32.66 31.45 0 0 0
12/03/2010
31.02
 126,900 30.33 31.02 30.16 0 0 0
11/03/2010
30.33
 78,500 30.16 31.02 30.25 0 0 0
10/03/2010
30.16
 94,000 31.02 31.11 29.99 0 0 0
09/03/2010
31.02
 114,100 31.88 31.88 30.16 0 0 0
08/03/2010
31.88
 141,200 32.06 32.57 31.71 0 0 0
05/03/2010
32.06
 132,200 30.16 32.32 30.07 0 0 0
04/03/2010
30.16
 132,600 29.73 31.80 29.90 0 0 0
03/03/2010
29.73
 55,600 29.64 31.54 29.30 0 500 -0.0
02/03/2010
29.64
 327,400 28.35 29.64 28.87 0 0 0
01/03/2010
28.35
 171,800 26.54 28.35 26.28 0 2,000 -0.1
26/02/2010
26.54
 27,700 26.63 26.71 26.28 0 0 0
25/02/2010
26.63
 36,100 26.97 27.58 26.28 0 0 0
24/02/2010
26.97
 287,500 25.85 27.14 24.99 0 0 0
23/02/2010
25.85
 67,900 27.23 27.58 25.68 0 0 0
22/02/2010
27.23
 17,900 27.14 29.30 27.23 0 0 0
12/02/2010
27.14
 47,700 27.06 28.70 26.97 0 0 0
11/02/2010
27.06
 85,000 25.77 27.06 26.02 0 0 0
10/02/2010
25.77
 58,800 23.78 25.77 24.13 2,000 0 0.1
09/02/2010
23.78
 65,400 24.99 25.42 23.78 0 0 0
08/02/2010
24.99
 41,800 25.85 25.85 24.73 0 24,000 -0.7
05/02/2010
25.85
 70,900 27.14 27.32 25.42 0 0 0
04/02/2010
27.14
 51,900 26.97 27.58 26.20 0 600 -0.0
03/02/2010
26.97
 24,900 26.71 27.40 26.37 0 0 0
02/02/2010
26.71
 31,100 27.49 27.49 26.46 0 0 0
01/02/2010
27.49
 69,300 26.37 27.49 25.85 0 0 0
29/01/2010
26.37
 131,300 26.46 27.58 24.73 0 0 0
28/01/2010
26.46
 78,700 27.58 27.58 26.46 0 0 0
27/01/2010
27.58
 153,200 27.06 28.87 26.80 0 0 0
26/01/2010
27.06
 14,100 25.42 27.06 27.06 0 0 0
25/01/2010
25.42
 58,700 24.73 25.42 24.82 0 0 0
22/01/2010
24.73
 62,400 24.65 24.73 23.01 0 0 0
21/01/2010
24.65
 97,600 25.77 25.85 24.65 0 0 0
20/01/2010
25.77
 143,400 27.58 28.44 25.77 0 0 0
19/01/2010
27.58
 82,400 28.01 28.09 26.37 0 0 0
18/01/2010
28.01
 56,500 29.73 29.73 28.01 0 0 0
15/01/2010
29.73
 29,900 29.99 31.97 29.30 0 0 0
14/01/2010
29.99
 143,500 30.16 30.16 29.30 0 0 0
13/01/2010
30.16
 161,000 28.87 31.02 27.32 0 0 0
12/01/2010
28.87
 82,000 31.45 31.45 28.87 0 0 0
11/01/2010
31.45
 76,000 31.45 32.40 30.16 0 0 0
08/01/2010
31.45
 424,200 31.02 33.18 28.87 0 3,900 -0.1
07/01/2010
31.02
 56,600 32.83 32.83 31.02 0 0 0
06/01/2010
32.83
 239,600 35.07 35.07 32.83 0 0 0
05/01/2010
35.07
 268,000 33.26 35.25 34.47 800 0 0.0
04/01/2010
33.26
 87,000 31.02 33.26 31.88 600 0 0.0
31/12/2009
31.02
 111,300 29.13 31.11 30.16 0 0 0
30/12/2009
29.13
 162,000 27.32 29.13 28.01 0 0 0
29/12/2009
27.32
 470,900 25.59 27.32 26.11 0 0 0
28/12/2009
25.59
 107,800 23.96 25.59 25.59 0 0 0
25/12/2009
23.96
 12,900 22.41 23.96 23.96 0 0 0
24/12/2009
22.41
 13,000 20.94 22.41 22.41 0 0 0
23/12/2009
20.94
 76,600 19.65 20.94 20.68 0 0 0
22/12/2009
19.65
 59,700 18.53 19.65 19.65 0 0 0
21/12/2009
18.53
 35,400 17.32 18.53 18.10 0 0 0
18/12/2009
17.32
 85,800 16.80 17.32 17.23 0 0 0
17/12/2009
16.80
 73,300 16.98 17.67 15.86 0 0 0
16/12/2009
16.98
 55,900 17.49 17.49 16.98 0 0 0
15/12/2009
17.49
 59,500 19.39 19.39 17.49 0 0 0
14/12/2009
19.39
 90,800 19.48 20.77 18.18 0 0 0
11/12/2009
19.48
 94,400 20.85 20.85 19.48 0 0 0
10/12/2009
20.85
 60,700 22.06 22.58 20.68 0 0 0
09/12/2009
22.06
 58,200 23.53 23.53 22.06 0 0 0
08/12/2009
23.53
 18,700 24.90 25.25 23.53 0 0 0
07/12/2009
24.90
 23,100 24.56 25.34 24.47 0 0 0
04/12/2009
24.56
 82,200 23.96 24.99 23.87 0 0 0
03/12/2009
23.96
 47,800 24.65 24.99 23.70 0 0 0
02/12/2009
24.65
 42,400 26.63 26.71 24.65 0 0 0
01/12/2009
26.63
 102,400 25.85 26.63 24.99 3,900 0 0
30/11/2009
25.85
 63,000 24.21 25.85 24.13 0 0 0
27/11/2009
24.21
 139,900 26.02 26.20 24.21 100 0 0
26/11/2009
26.02
 75,500 27.83 27.83 26.02 0 0 0
25/11/2009
27.83
 96,100 29.64 29.64 27.83 0 0 0
24/11/2009
29.64
 85,000 30.59 31.11 29.13 0 0 0
23/11/2009
30.59
 65,100 32.23 32.75 30.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |