CTCP khoáng sản Bắc Kạn (bkc)

38.80
-2.70
(-6.51%)
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
(2025-04-16) 		-16.50 -28.45% 908,900 -2,300 0.0
38.80
60.20
38.80
2 tháng
(2025-03-17) 		-22.40 -35.05% 2,291,800 5,400 0.4
38.80
76
38.80
3 tháng
(2025-02-17) 		-16.60 -28.57% 3,931,400 -200 -0.0
38.80
93.30
38.80
6 tháng
(2024-11-18) 		31.20 302.91% 4,724,352 -600 -0.0
10.30
93.30
38.80
12 tháng
(2024-05-21) 		34.80 519.40% 5,254,618 -2,700 -0.0
6.20
93.30
38.80
24 tháng
(2023-05-29) 		35.10 548.44% 5,544,343 -7,400 -0.1
6.20
93.30
38.80
36 tháng
(2022-06-01) 		32.60 366.29% 5,671,019 -13,000 -0.1
5.10
93.30
38.80
60 tháng
(2020-06-11) 		35.40 580.33% 8,599,541 1,000 0.0
4.60
93.30
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2010
26.89
 285,800 25.59 27.14 24.99 0 0 0
15/07/2010
25.59
 49,200 26.46 26.63 25.59 0 0 0
14/07/2010
26.46
 129,400 26.89 27.40 26.28 0 0 0
13/07/2010
26.89
 181,500 25.85 27.06 25.85 0 0 0
12/07/2010
25.85
 67,000 25.59 26.02 25.59 0 0 0
09/07/2010
25.59
 44,800 25.59 26.11 25.42 0 0 0
08/07/2010
25.59
 80,700 26.02 27.14 25.42 0 0 0
07/07/2010
26.02
 235,500 25.16 26.71 24.99 0 0 0
06/07/2010
25.16
 67,300 25.42 25.42 24.82 0 0 0
05/07/2010
25.42
 45,500 25.34 25.85 24.56 0 0 0
02/07/2010
25.34
 80,300 25.42 25.68 25.08 0 0 0
01/07/2010
25.42
 135,200 25.42 25.59 24.56 0 0 0
30/06/2010
25.42
 97,100 26.28 26.28 24.99 0 0 0
29/06/2010
26.28
 126,200 26.54 26.71 26.20 0 0 0
28/06/2010
26.54
 116,600 26.63 26.89 26.02 0 0 0
25/06/2010
26.63
 105,300 27.23 27.23 26.28 0 0 0
24/06/2010
27.23
 105,600 27.58 27.66 25.85 0 0 0
23/06/2010
27.58
 93,900 27.40 27.66 26.71 0 0 0
22/06/2010
27.40
 193,300 28.52 28.61 27.14 0 0 0
21/06/2010
28.52
 257,500 28.44 29.73 28.52 0 0 0
18/06/2010
28.44
 300,000 27.40 29.39 27.14 0 0 0
17/06/2010
27.40
 148,100 28.78 28.95 27.40 0 0 0
16/06/2010
28.78
 268,100 28.35 30.07 28.44 0 0 0
15/06/2010
28.35
 587,800 26.71 28.35 27.58 0 0 0
14/06/2010
26.71
 183,400 24.99 26.71 25.42 0 0 0
11/06/2010
24.99
 141,300 25.16 26.54 24.65 0 0 0
10/06/2010
25.16
 41,700 24.99 25.42 24.56 0 0 0
09/06/2010
24.99
 28,200 25.16 25.85 24.90 0 0 0
08/06/2010
25.16
 66,500 24.39 25.42 23.96 0 0 0
07/06/2010
24.39
 105,200 26.11 26.11 24.30 0 0 0
04/06/2010
26.11
 43,100 26.71 26.97 25.94 0 0 0
03/06/2010
26.71
 94,700 26.46 27.75 25.85 0 0 0
02/06/2010
26.46
 47,400 26.89 27.06 26.11 0 0 0
01/06/2010
26.89
 55,700 27.32 27.40 26.46 0 0 0
31/05/2010
27.32
 47,200 27.83 28.35 27.23 0 0 0
28/05/2010
27.83
 135,200 26.02 27.83 27.40 0 0 0
27/05/2010
26.02
 32,100 26.63 26.63 25.42 0 0 0
26/05/2010
26.63
 104,200 24.82 26.80 24.82 0 0 0
25/05/2010
24.82
 53,000 25.25 25.59 24.82 0 0 0
24/05/2010
25.25
 53,200 23.70 25.42 23.27 0 0 0
21/05/2010
23.70
 130,000 26.37 26.37 23.70 0 0 0
20/05/2010
26.37
 95,500 26.46 27.14 24.82 0 0 0
19/05/2010
26.46
 154,500 28.27 28.27 26.46 0 0 0
18/05/2010
28.27
 59,100 28.78 29.21 28.27 0 0 0
17/05/2010
28.78
 67,500 29.73 30.16 28.61 0 0 0
14/05/2010
29.73
 84,300 30.85 31.02 28.52 0 0 0
13/05/2010
30.85
 80,300 30.33 31.02 30.16 0 0 0
12/05/2010
30.33
 162,100 31.71 32.57 30.07 0 0 0
11/05/2010
31.71
 97,400 32.23 33.35 31.71 0 1,000 -0.0
10/05/2010
32.23
 193,300 30.94 32.32 30.94 0 0 0
07/05/2010
30.94
 142,800 32.49 32.49 30.25 0 0 0
06/05/2010
32.49
 158,700 31.20 32.75 31.45 0 0 0
05/05/2010
31.20
 79,700 31.88 31.88 31.02 0 0 0
04/05/2010
31.88
 104,600 31.71 32.75 31.45 0 0 0
29/04/2010
31.71
 137,900 31.80 32.06 31.54 0 0 0
28/04/2010
31.80
 132,500 32.23 32.23 31.45 0 0 0
27/04/2010
32.23
 80,600 31.88 32.75 31.54 0 0 0
26/04/2010
31.88
 47,100 32.40 32.40 31.71 0 0 0
22/04/2010
32.40
 98,000 34.04 34.99 32.32 0 0 0
21/04/2010
34.04
 348,600 32.32 34.04 32.14 0 0 0
20/04/2010
32.32
 210,600 31.37 32.40 31.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |