CTCP khoáng sản Bắc Kạn (bkc)

11.80
-0.10
(-0.84%)
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
(2026-08-19) 		-1.10 -8.46% 891,300 -300 0.0
11.80
25.70
11.80
2 tháng
(2026-07-20) 		-1.54 -11.49% 1,242,200 -1,300 0.0
11.80
25.70
11.80
3 tháng
(2026-06-22) 		-3.80 -24.20% 1,525,000 -1,300 0.0
11.80
25.70
11.80
6 tháng
(2026-03-23) 		-4.03 -25.31% 2,767,000 -1,400 0.0
9.64
25.70
11.80
12 tháng
(2025-09-23) 		-7.99 -40.19% 12,137,700 -1,400 0.0
9.64
25.70
11.80
24 tháng
(2024-09-30) 		9.41 378.52% 22,325,964 -4,300 -0.2
2.49
36.25
11.80
36 tháng
(2023-10-04) 		9.10 325.35% 22,898,332 -7,300 -0.3
2.41
36.25
11.80
60 tháng
(2021-10-14) 		8.71 273.48% 25,611,934 -6,000 -0.2
1.98
36.25
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2012
4.70
 102,300 4.82 4.86 4.55 0 0 0
21/06/2012
4.82
 51,500 4.93 4.93 4.82 0 0 0
20/06/2012
4.93
 27,500 4.97 5.01 4.86 0 0 0
19/06/2012
4.97
 73,600 5.09 5.09 4.86 0 0 0
18/06/2012
5.09
 43,700 5.28 5.52 5.09 0 0 0
15/06/2012
5.28
 41,700 5.21 5.32 5.13 0 0 0
14/06/2012
5.21
 113,100 5.05 5.32 4.97 0 0 0
13/06/2012
5.05
 93,100 5.21 5.25 4.82 0 0 0
12/06/2012
5.21
 119,300 5.40 5.44 5.09 0 0 0
11/06/2012
5.40
 64,200 5.63 5.63 5.32 0 0 0
08/06/2012
5.63
 199,600 5.48 5.79 5.48 0 0 0
07/06/2012
5.48
 294,500 5.05 5.48 5.13 0 0 0
06/06/2012
5.05
 38,400 4.97 5.25 4.86 0 0 0
05/06/2012
4.97
 75,200 4.78 5.09 4.59 0 0 0
04/06/2012
4.78
 49,200 4.97 4.97 4.66 0 0 0
01/06/2012
4.97
 82,600 4.82 5.01 4.78 600 0 0.0
31/05/2012
4.82
 52,700 4.90 5.01 4.66 0 0 0
30/05/2012
4.90
 34,500 5.09 5.09 4.82 500 0 0.0
29/05/2012
5.09
 107,000 5.05 5.17 4.90 0 0 0
28/05/2012
5.05
 90,500 5.28 5.63 4.97 0 0 0
25/05/2012
5.28
 51,500 5.01 5.28 5.25 0 0 0
24/05/2012
5.01
 147,700 5.17 5.21 4.78 0 0 0
23/05/2012
5.17
 191,600 5.36 5.71 5.09 0 0 0
22/05/2012
5.36
 24,300 5.01 5.36 5.36 0 0 0
21/05/2012
5.01
 23,300 4.74 5.01 4.86 0 0 0
18/05/2012
4.74
 212,600 4.82 4.90 4.51 1,100 0 0.0
17/05/2012
4.82
 209,300 5.25 5.40 4.82 700 0 0.0
16/05/2012
5.25
 274,400 5.52 5.52 5.17 0 0 0
15/05/2012
5.52
 118,200 5.91 5.91 5.52 0 0 0
14/05/2012
5.91
 176,100 6.29 6.41 5.91 0 0 0
11/05/2012
6.29
 365,800 5.98 6.37 5.63 0 3,000 0.0
10/05/2012
5.98
 549,900 6.41 6.41 5.98 0 2,000 0.0
09/05/2012
6.41
 28,000 6.88 6.88 6.41 0 0 0
08/05/2012
6.88
 169,300 7.38 7.38 6.88 100 0 0.0
07/05/2012
7.38
 296,900 7.50 7.85 6.99 1,000 0 0.0
04/05/2012
7.50
 262,200 7.03 7.50 7.11 0 0 0
03/05/2012
7.03
 343,900 6.61 7.03 6.57 5,000 5,000 0.0
02/05/2012
6.61
 327,000 6.18 6.61 6.53 0 0 0
27/04/2012
6.18
 274,700 6.02 6.29 6.02 1,400 0 0.0
26/04/2012
6.02
 522,900 5.71 6.06 5.40 0 0 0
25/04/2012
5.71
 241,400 5.36 5.71 5.67 0 0 0
24/04/2012
5.36
 234,700 5.01 5.36 5.01 0 20,000 -0.3
23/04/2012
5.01
 89,300 4.70 5.01 4.66 0 0 0
20/04/2012
4.70
 254,800 5.01 5.01 4.66 2,900 0 0.0
19/04/2012
5.01
 476,200 4.70 5.01 4.74 1,500 0 0.0
18/04/2012
4.70
 180,700 4.43 4.70 4.62 0 0 0
17/04/2012
4.43
 301,600 4.16 4.43 4.35 0 0 0
16/04/2012
4.16
 124,900 3.92 4.16 3.92 0 0 0
13/04/2012
3.92
 155,600 4.04 4.04 3.81 0 0 0
12/04/2012
4.04
 142,300 4.04 4.27 4.04 0 0 0
11/04/2012
4.04
 153,600 3.81 4.04 3.89 0 0 0
10/04/2012
3.81
 86,400 3.89 3.89 3.69 0 0 0
09/04/2012
3.89
 125,100 3.81 3.92 3.69 0 0 0
06/04/2012
3.81
 94,000 4.00 4.04 3.81 0 0 0
05/04/2012
4.00
 139,500 4.04 4.16 3.92 0 0 0
04/04/2012
4.04
 61,400 4.27 4.27 4.00 0 0 0
03/04/2012
4.27
 168,200 4.08 4.31 4.08 0 0 0
30/03/2012
4.08
 386,300 3.85 4.08 3.85 0 0 0
29/03/2012
3.85
 289,500 3.65 3.85 3.69 0 0 0
28/03/2012
3.65
 35,000 3.61 3.65 3.50 0 0 0
27/03/2012
3.61
 70,600 3.85 4.08 3.61 0 0 0
26/03/2012
3.85
 202,200 3.65 3.85 3.57 900 0 0.0
23/03/2012
3.65
 62,800 3.50 3.65 3.54 1,500 0 0.0
22/03/2012
3.50
 45,000 3.50 3.61 3.46 0 0 0
21/03/2012
3.50
 71,200 3.46 3.61 3.46 0 0 0
20/03/2012
3.46
 106,200 3.46 3.50 3.30 0 0 0
19/03/2012
3.46
 5,100 3.50 3.54 3.38 0 0 0
16/03/2012
3.50
 47,800 3.50 3.65 3.42 0 0 0
15/03/2012
3.50
 70,500 3.42 3.50 3.26 0 0 0
14/03/2012
3.42
 17,000 3.38 3.54 3.34 0 0 0
13/03/2012
3.38
 21,400 3.23 3.38 3.19 0 0 0
12/03/2012
3.23
 49,600 3.30 3.30 3.19 0 0 0
09/03/2012
3.30
 57,800 3.42 3.61 3.23 1,300 0 0.0
08/03/2012
3.42
 41,400 3.61 3.69 3.42 1,500 0 0.0
07/03/2012
3.61
 54,500 3.77 3.89 3.61 2,000 1,000 0.0
06/03/2012
3.77
 100,900 3.92 4.20 3.73 0 0 0
05/03/2012
3.92
 42,900 3.73 3.92 3.92 0 0 0
02/03/2012
3.73
 151,700 3.46 3.73 3.54 0 0 0
01/03/2012
3.46
 90,800 3.65 3.65 3.42 0 0 0
29/02/2012
3.65
 138,500 3.54 3.65 3.42 0 0 0
28/02/2012
3.54
 219,000 3.77 3.92 3.50 0 0 0
27/02/2012
3.77
 69,500 3.50 3.77 3.57 0 0 0
24/02/2012
3.50
 221,800 3.38 3.61 3.46 1,200 0 0.0
23/02/2012
3.38
 265,800 3.26 3.38 3.30 0 0 0
22/02/2012
3.26
 186,700 3.11 3.26 3.03 0 0 0
21/02/2012
3.11
 84,700 3.19 3.23 3.03 0 0 0
20/02/2012
3.19
 79,900 3.07 3.19 3.03 0 0 0
17/02/2012
3.07
 84,900 2.88 3.07 2.76 0 0 0
16/02/2012
2.88
 70,000 2.72 2.88 2.84 0 0 0
15/02/2012
2.72
 7,700 2.76 2.76 2.68 0 0 0
14/02/2012
2.76
 15,800 2.72 2.84 2.72 0 0 0
13/02/2012
2.72
 24,000 2.72 2.72 2.68 0 0 0
10/02/2012
2.72
 34,600 2.84 2.84 2.72 1,600 0 0.0
09/02/2012
2.84
 11,300 2.88 2.88 2.76 0 0 0
08/02/2012
2.88
 55,900 2.72 2.88 2.76 0 0 0
07/02/2012
2.72
 6,400 2.68 2.72 2.68 0 0 0
06/02/2012
2.68
 38,800 2.80 2.80 2.68 0 0 0
03/02/2012
2.80
 33,700 2.95 2.99 2.80 0 0 0
02/02/2012
2.95
 37,700 2.84 2.99 2.80 0 0 0
01/02/2012
2.84
 41,200 2.95 2.95 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc