CTCP khoáng sản Bắc Kạn (bkc)

21.50
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
(2025-11-12) 		-1.30 -5.58% 492,100 0 0
21.50
23.30
21.50
2 tháng
(2025-10-13) 		-4.50 -16.98% 1,846,900 0 0
21.50
26.50
21.50
3 tháng
(2025-09-15) 		-5.10 -18.82% 2,745,600 0 0
21.50
29.50
21.50
6 tháng
(2025-06-16) 		1.15 5.52% 6,430,200 0 0
19.75
34.90
21.50
12 tháng
(2024-12-17) 		15.30 228.36% 12,099,414 -1,500 -0.1
6.30
46.65
21.50
24 tháng
(2023-12-25) 		18.60 547.06% 12,773,262 -5,100 -0.1
3.10
46.65
21.50
36 tháng
(2022-12-28) 		18.60 547.06% 13,001,399 -6,700 -0.1
3
46.65
21.50
60 tháng
(2021-01-07) 		19.65 836.17% 16,000,405 -900 -0.0
2.30
46.65
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2011
5.05
 27,800 5.15 5.20 5.05 0 0 0
15/07/2011
5.15
 11,200 5.15 5.25 5.10 0 0 0
14/07/2011
5.15
 26,400 5.20 5.20 5.10 0 15,000 -0.2
13/07/2011
5.20
 13,800 5.25 5.30 5.20 0 0 0
12/07/2011
5.25
 60,100 5.20 5.25 5.15 0 0 0
11/07/2011
5.20
 12,800 5.15 5.25 5.15 0 0 0
08/07/2011
5.15
 25,600 5.35 5.35 5.15 700 0 0.0
07/07/2011
5.35
 7,300 5.25 5.35 5.20 0 0 0
06/07/2011
5.25
 35,600 5.50 5.50 5.15 0 0 0
05/07/2011
5.50
 42,400 5.20 5.50 5.25 0 24,900 -0.3
04/07/2011
5.20
 34,800 5.20 5.25 5 1,000 0 0.0
01/07/2011
5.20
 54,200 5.40 5.40 5.20 3,000 7,500 -0.0
30/06/2011
5.40
 41,500 5.45 5.50 5.10 0 0 0
29/06/2011
5.45
 37,000 5.30 5.50 5.35 0 2,500 -0.0
28/06/2011
5.30
 28,600 5.45 5.45 5.30 0 0 0
27/06/2011
5.45
 27,000 5.45 5.50 5.40 0 5,000 -0.1
24/06/2011
5.45
 30,200 5.35 5.50 5.35 0 0 0
23/06/2011
5.35
 27,400 5.55 5.60 5.30 0 0 0
22/06/2011
5.55
 29,700 5.50 5.65 5.55 0 0 0
21/06/2011
5.50
 37,100 5.35 5.70 5.40 0 4,900 -0.1
20/06/2011
5.35
 29,900 5.55 5.80 5.30 2,200 0 0.0
17/06/2011
5.55
 81,200 6 6.10 5.55 0 0 0
16/06/2011: Cổ tức tiền mặt tỉ lệ: 15%
16/06/2011
6
 71,000 5.85 6.05 5.60 0 0 0
15/06/2011
5.85
 77,400 6.03 6.07 5.81 0 0 0
14/06/2011
6.03
 149,100 6.03 6.38 5.98 0 0 0
13/06/2011
6.03
 84,600 6.03 6.20 5.85 0 0 0
10/06/2011
6.03
 194,800 5.76 6.03 5.94 0 0 0
09/06/2011
5.76
 121,800 5.63 5.85 5.45 0 800 -0.0
08/06/2011
5.63
 60,000 5.72 5.76 5.50 0 5,500 -0.1
07/06/2011
5.72
 92,100 5.54 5.72 5.36 0 0 0
06/06/2011
5.54
 78,500 5.50 5.54 5.27 0 0 0
03/06/2011
5.50
 120,500 5.50 5.81 5.32 0 500 -0.0
02/06/2011
5.50
 121,100 5.14 5.50 5.19 0 0 0
01/06/2011
5.14
 77,500 4.92 5.14 4.96 0 0 0
31/05/2011
4.92
 113,200 4.92 4.96 4.74 0 0 0
30/05/2011
4.92
 165,900 4.65 4.96 4.79 5,000 0 0.1
27/05/2011
4.65
 35,200 4.52 4.65 4.65 0 0 0
26/05/2011
4.52
 137,400 4.48 4.79 4.21 0 0 0
25/05/2011
4.48
 60,800 4.74 4.74 4.48 0 0 0
24/05/2011
4.74
 71,400 5.01 5.01 4.74 0 0 0
23/05/2011
5.01
 50,900 5.23 5.32 4.92 0 0 0
20/05/2011
5.23
 92,500 5.23 5.45 5.19 0 0 0
19/05/2011
5.23
 60,800 5.36 5.36 5.23 0 0 0
18/05/2011
5.36
 18,200 5.50 5.50 5.23 0 0 0
17/05/2011
5.50
 20,900 5.72 5.72 5.45 0 0 0
16/05/2011
5.72
 22,800 5.81 5.81 5.67 0 0 0
13/05/2011
5.81
 34,300 5.81 5.85 5.76 0 0 0
12/05/2011
5.81
 24,700 5.85 5.85 5.76 0 0 0
11/05/2011
5.85
 18,900 5.81 5.89 5.76 0 0 0
10/05/2011
5.81
 84,500 5.98 6.03 5.81 0 0 0
09/05/2011
5.98
 18,600 5.89 6.03 5.85 0 0 0
06/05/2011
5.89
 30,900 5.76 5.94 5.81 0 0 0
05/05/2011
5.76
 54,600 5.94 5.94 5.76 0 0 0
04/05/2011
5.94
 39,200 5.89 6.12 5.89 0 0 0
29/04/2011
5.89
 9,500 5.94 6.03 5.85 0 0 0
28/04/2011
5.94
 18,300 5.85 5.98 5.85 0 0 0
27/04/2011
5.85
 58,400 5.81 6.07 5.76 0 0 0
26/04/2011
5.81
 65,600 5.98 6.20 5.76 0 0 0
25/04/2011
5.98
 48,300 5.72 5.98 5.76 0 0 0
22/04/2011
5.72
 35,000 5.85 5.85 5.54 0 0 0
21/04/2011
5.85
 51,200 5.85 6.03 5.67 0 0 0
20/04/2011
5.85
 38,100 5.81 6.07 5.85 0 0 0
19/04/2011
5.81
 37,900 5.89 6.03 5.76 0 0 0
18/04/2011
5.89
 65,300 6.07 6.12 5.81 0 0 0
15/04/2011
6.07
 42,200 6.12 6.29 6.03 0 0 0
14/04/2011
6.12
 65,200 6.07 6.29 6.12 0 0 0
13/04/2011
6.07
 51,300 6.16 6.29 6.07 0 0 0
08/04/2011
6.16
 7,100 6.12 6.20 6.12 0 0 0
07/04/2011
6.12
 39,000 6.29 6.29 6.07 0 0 0
06/04/2011
6.29
 83,700 6.12 6.29 6.07 0 23,300 -0.3
05/04/2011
6.12
 16,000 6.12 6.12 5.98 0 0 0
04/04/2011
6.12
 41,800 6.16 6.20 6.03 0 0 0
01/04/2011
6.16
 64,300 6.34 6.34 6.16 0 33,200 -0.5
31/03/2011
6.34
 127,400 6.12 6.38 6.20 0 0 0
30/03/2011
6.12
 75,300 6.34 6.34 6.07 0 0 0
29/03/2011
6.34
 63,200 6.60 6.65 6.29 0 0 0
28/03/2011
6.60
 61,100 6.83 6.91 6.56 0 0 0
25/03/2011
6.83
 91,100 7.05 7.31 6.69 0 0 0
24/03/2011
7.05
 305,100 6.69 7.05 6.74 0 0 0
23/03/2011
6.69
 58,400 6.47 6.69 6.38 0 0 0
22/03/2011
6.47
 122,800 6.60 6.83 6.38 0 0 0
21/03/2011
6.60
 87,500 6.56 6.69 6.51 200 0 0.0
18/03/2011
6.56
 79,300 6.29 6.60 6.29 0 0 0
17/03/2011
6.29
 27,400 6.25 6.34 6.12 0 0 0
16/03/2011
6.25
 23,000 6.12 6.25 6.07 0 0 0
15/03/2011
6.12
 85,200 6.29 6.29 6.03 0 0 0
14/03/2011
6.29
 32,800 6.78 7.00 6.29 0 0 0
11/03/2011
6.78
 123,300 6.38 6.78 6.65 0 0 0
10/03/2011
6.38
 70,700 6.07 6.38 6.12 0 0 0
09/03/2011
6.07
 175,300 5.98 6.07 5.85 0 0 0
08/03/2011
5.98
 73,700 5.98 6.34 5.98 0 0 0
07/03/2011
5.98
 60,800 5.85 6.07 5.45 0 0 0
04/03/2011
5.85
 22,100 5.81 5.94 5.76 0 0 0
03/03/2011
5.81
 70,300 5.81 5.94 5.63 0 0 0
02/03/2011
5.81
 90,200 6.20 6.20 5.81 0 0 0
01/03/2011
6.20
 50,900 6.20 6.25 5.98 0 0 0
28/02/2011
6.20
 112,900 6.07 6.34 6.12 10,000 0 0.1
25/02/2011
6.07
 53,000 6.03 6.12 5.85 0 0 0
24/02/2011
6.03
 82,900 6.16 6.16 5.67 0 0 0
23/02/2011
6.16
 52,600 5.89 6.20 5.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |