CTCP khoáng sản Bắc Kạn (bkc)

12.60
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
(2026-09-08) 		5.10 39.23% 1,597,900 -200 0.0
11.80
18.10
12.60
2 tháng
(2026-08-10) 		4.20 30.22% 1,773,200 -300 0.0
11.80
18.10
12.60
3 tháng
(2026-07-10) 		2.95 19.44% 2,101,300 -1,300 0.0
11.80
18.10
12.60
6 tháng
(2026-04-13) 		1.24 7.33% 2,987,300 -1,400 0.0
11.80
18.34
12.60
12 tháng
(2025-10-13) 		-2.49 -12.11% 11,829,900 -1,400 0.0
11.80
24.48
12.60
24 tháng
(2024-10-18) 		15.61 627.83% 22,537,797 -4,500 -0.3
2.49
36.25
12.60
36 tháng
(2023-10-24) 		15.30 546.96% 22,898,171 -7,500 -0.3
2.41
36.25
12.60
60 tháng
(2021-11-03) 		14.87 461.22% 25,295,198 -6,200 -0.2
1.98
36.25
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2011
3.15
 15,000 3.19 3.19 3.11 0 0 0
09/12/2011
3.19
 24,000 3.23 3.23 3.19 0 0 0
08/12/2011
3.26
 13,600 3.26 3.26 3.26 0 0 0
07/12/2011
3.30
 10,800 3.38 3.38 3.30 0 0 0
06/12/2011
3.34
 35,800 3.46 3.57 3.34 0 0 0
05/12/2011
3.38
 24,600 3.30 3.38 3.30 0 0 0
02/12/2011
3.23
 29,700 3.15 3.26 3.15 100 0 0.0
01/12/2011
3.11
 13,700 2.95 3.15 2.95 0 0 0
30/11/2011
3.15
 1,800 3.23 3.23 3.07 300 0 0.0
29/11/2011
3.11
 27,900 3.34 3.34 3.11 0 0 0
28/11/2011
3.23
 18,900 3.23 3.38 3.23 0 0 0
25/11/2011
3.19
 8,200 3.19 3.23 3.19 0 0 0
24/11/2011
3.23
 15,200 3.26 3.30 3.23 0 0 0
23/11/2011
3.26
 22,300 3.26 3.38 3.26 0 0 0
22/11/2011
3.30
 13,400 3.34 3.34 3.19 0 0 0
21/11/2011
3.34
 18,600 3.26 3.34 3.23 0 0 0
18/11/2011
3.34
 27,700 3.30 3.38 3.30 0 0 0
17/11/2011
3.30
 11,200 3.34 3.42 3.30 0 0 0
16/11/2011
3.50
 19,000 3.38 3.50 3.38 0 0 0
15/11/2011
3.30
 12,800 3.46 3.46 3.30 0 0 0
14/11/2011
3.34
 24,100 3.38 3.38 3.30 0 0 0
11/11/2011
3.42
 15,200 3.57 3.57 3.42 0 0 0
10/11/2011
3.46
 26,000 3.46 3.50 3.46 0 0 0
09/11/2011
3.50
 45,500 3.54 3.57 3.50 0 0 0
08/11/2011
3.61
 43,900 3.77 3.77 3.50 0 0 0
07/11/2011
3.54
 50,200 3.65 3.65 3.54 0 0 0
04/11/2011
3.65
 43,500 3.73 3.73 3.65 0 0 0
03/11/2011
3.65
 55,700 3.65 3.69 3.61 0 900 0.0
02/11/2011
3.69
 33,600 3.85 3.85 3.65 0 0 0
01/11/2011
3.85
 60,600 3.96 4.04 3.81 0 0 0
31/10/2011
4.04
 54,500 4.00 4.08 4.00 0 0 0
28/10/2011
3.92
 192,000 3.85 3.92 3.73 0 140,000 -1.4
27/10/2011
3.73
 147,100 3.92 3.92 3.69 0 129,200 -1.2
26/10/2011
3.85
 70,600 3.85 3.89 3.85 0 52,800 -0.5
25/10/2011
4.16
 2,300 4.08 4.20 4.08 0 0 0
24/10/2011
4.35
 100 4.35 4.35 4.35 0 0 0
21/10/2011
4.24
 4,400 4.16 4.24 4.04 0 0 0
20/10/2011
4.12
 2,900 4.08 4.20 4.08 0 0 0
19/10/2011
4.31
 100 4.31 4.31 4.31 0 0 0
18/10/2011
4.00
 14,600 4.04 4.04 4.00 0 0 0
17/10/2011
4.00
 15,900 4.04 4.16 4.00 0 0 0
14/10/2011
4.08
 19,100 4.08 4.08 4.00 0 0 0
13/10/2011
4.00
 12,000 4.00 4.12 4.00 0 0 0
12/10/2011
4.08
 12,100 4.24 4.24 4.04 0 0 0
11/10/2011
4.27
 6,100 4.27 4.31 4.24 0 0 0
10/10/2011
4.27
 3,800 4.39 4.39 4.24 0 0 0
07/10/2011
4.43
 12,200 4.47 4.47 4.43 0 0 0
06/10/2011
4.55
 20,000 4.39 4.55 4.39 0 0 0
05/10/2011
4.27
 25,600 4.24 4.39 4.24 0 0 0
04/10/2011
4.31
 17,500 4.31 4.35 4.20 0 0 0
03/10/2011
4.31
 32,800 4.51 4.51 4.24 0 0 0
30/09/2011
4.55
 17,800 4.59 4.59 4.51 0 0 0
29/09/2011
4.51
 14,900 4.59 4.59 4.51 0 0 0
28/09/2011
4.66
 23,600 4.70 4.78 4.66 0 0 0
27/09/2011
4.66
 11,500 4.66 4.74 4.59 0 0 0
26/09/2011
4.55
 69,100 4.66 4.66 4.55 0 0 0
23/09/2011
4.66
 25,900 4.66 4.70 4.43 0 0 0
22/09/2011
4.78
 21,700 4.70 4.78 4.66 0 0 0
21/09/2011
4.70
 20,200 4.78 4.78 4.62 0 0 0
20/09/2011
4.66
 13,400 4.82 4.82 4.66 0 0 0
19/09/2011
4.66
 34,600 4.74 4.90 4.47 0 0 0
16/09/2011
4.66
 45,600 4.86 4.90 4.62 0 0 0
15/09/2011
4.90
 37,700 4.90 5.01 4.86 0 0 0
14/09/2011
4.93
 92,500 5.44 5.44 4.93 20,000 3,000 0.2
13/09/2011
5.21
 113,900 5.25 5.44 5.13 0 0 0
12/09/2011
5.21
 115,300 4.90 5.21 4.90 0 0 0
09/09/2011
4.86
 102,000 4.86 4.93 4.82 0 0 0
08/09/2011
4.82
 119,200 4.86 4.97 4.78 0 0 0
07/09/2011
4.70
 151,700 4.66 4.70 4.55 0 0 0
06/09/2011
4.43
 89,900 4.39 4.59 4.39 0 0 0
05/09/2011
4.59
 101,700 4.74 4.86 4.47 0 0 0
01/09/2011
4.66
 124,900 4.35 4.66 4.35 0 0 0
31/08/2011
4.39
 121,200 4.35 4.47 4.20 1,000 0 0.0
30/08/2011
4.31
 168,800 4.27 4.31 4.24 0 0 0
29/08/2011
4.08
 72,400 3.96 4.08 3.92 0 0 0
26/08/2011
3.81
 9,300 3.77 3.85 3.77 0 0 0
25/08/2011
3.81
 33,600 3.89 3.89 3.73 0 0 0
24/08/2011
3.89
 25,500 3.96 4.00 3.89 0 0 0
23/08/2011
3.92
 42,100 3.92 4.00 3.89 0 0 0
22/08/2011
4.00
 70,000 3.92 4.00 3.89 0 0 0
19/08/2011
3.77
 10,000 3.69 3.81 3.69 0 0 0
18/08/2011
3.89
 38,500 3.89 3.96 3.85 0 0 0
17/08/2011
3.85
 65,500 3.65 3.85 3.65 0 0 0
16/08/2011
3.61
 18,200 3.57 3.65 3.57 0 0 0
15/08/2011
3.61
 10,900 3.57 3.61 3.57 0 0 0
12/08/2011
3.65
 9,000 3.65 3.65 3.54 0 0 0
11/08/2011
3.57
 4,500 3.50 3.57 3.50 0 0 0
10/08/2011
3.61
 11,200 3.54 3.65 3.54 0 0 0
09/08/2011
3.46
 34,600 3.50 3.50 3.46 0 0 0
08/08/2011
3.65
 8,000 3.69 3.69 3.65 0 0 0
05/08/2011
3.77
 14,500 3.89 3.89 3.77 0 0 0
04/08/2011
3.89
 45,600 3.73 3.89 3.73 0 0 0
03/08/2011
3.65
 3,200 3.85 3.85 3.65 0 0 0
02/08/2011
3.57
 23,900 3.73 3.73 3.57 0 1,000 0.0
01/08/2011
3.77
 18,500 3.89 3.89 3.77 0 0 0
29/07/2011
3.89
 19,000 3.92 3.92 3.89 0 0 0
28/07/2011
3.92
 13,200 3.92 3.92 3.85 0 0 0
27/07/2011
3.85
 7,400 3.96 3.96 3.85 0 0 0
26/07/2011
3.92
 13,800 3.89 3.96 3.81 0 0 0
25/07/2011
3.89
 13,800 3.92 3.96 3.77 2,900 0 0.0

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