CTCP khoáng sản Bắc Kạn (bkc)

39
-2.50
(-6.02%)
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
(2025-04-15) 		-15.10 -25.81% 959,000 -1,800 0.0
41.50
60.20
41.50
2 tháng
(2025-03-17) 		-20.50 -32.08% 2,248,800 5,900 0.4
41.50
76
41.50
3 tháng
(2025-02-14) 		-9.50 -17.96% 3,905,900 300 -0.0
41.50
93.30
41.50
6 tháng
(2024-11-18) 		33.10 321.36% 4,681,352 -100 -0.0
10.30
93.30
41.50
12 tháng
(2024-05-20) 		36.90 567.69% 5,212,618 -2,200 -0.0
6.20
93.30
41.50
24 tháng
(2023-05-26) 		37.30 611.48% 5,501,643 -6,700 -0.1
6.10
93.30
41.50
36 tháng
(2022-05-31) 		34.60 393.18% 5,629,119 -12,500 -0.1
5.10
93.30
41.50
60 tháng
(2020-06-10) 		37.30 611.48% 8,556,541 1,500 0.0
4.60
93.30
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2009
32.23
 154,600 32.06 33.26 31.71 0 0 0
19/11/2009
32.06
 394,900 30.68 32.06 31.02 0 0 0
18/11/2009
30.68
 89,700 30.16 30.85 29.13 0 0 0
17/11/2009
30.16
 76,700 30.16 31.02 29.39 0 0 0
16/11/2009
30.16
 45,700 30.76 31.02 29.39 0 0 0
13/11/2009
30.76
 34,300 31.02 31.02 29.39 0 0 0
12/11/2009
31.02
 92,900 31.02 31.45 30.16 0 0 0
11/11/2009
31.02
 87,900 31.02 31.88 29.04 0 0 0
10/11/2009
31.02
 321,800 32.83 32.83 30.76 0 0 0
09/11/2009
32.83
 65,900 34.73 35.25 32.83 0 0 0
06/11/2009
34.73
 200,700 33.35 35.68 33.78 0 0 0
05/11/2009
33.35
 267,700 31.71 33.35 32.75 0 0 0
04/11/2009
31.71
 540,000 31.63 33.87 29.56 0 0 0
03/11/2009
31.63
 40,400 33.69 34.04 31.63 0 0 0
02/11/2009
33.69
 54,900 36.11 37.83 33.69 0 0 0
30/10/2009
36.11
 59,700 35.50 37.57 34.47 0 0 0
29/10/2009
35.50
 94,800 36.88 36.88 35.16 0 0 0
28/10/2009
36.88
 120,500 38.78 40.07 36.71 0 0 0
27/10/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/61 (Volume + 61%, Ratio=0.61)
27/10/2009
38.78
 366,900 38.22 40.93 36.62 0 0 0
26/10/2009
38.22
 195,800 39.61 41.21 38.22 100 12,400 0
23/10/2009
39.61
 437,800 38.86 41.37 37.52 500 0 0
22/10/2009
38.86
 450,100 36.13 38.86 36.40 0 0 0
21/10/2009
36.13
 421,700 35.86 37.52 35.86 8,700 0 0
20/10/2009
35.86
 400,300 35.33 35.86 34.79 0 0 0
19/10/2009
35.33
 251,800 37.47 37.73 35.11 0 0 0
16/10/2009
37.47
 457,800 35.43 37.90 36.13 5,900 0 0
15/10/2009
35.43
 156,500 33.13 35.43 35.43 0 0 0
14/10/2009
33.13
 404,900 30.62 33.13 33.13 0 0 0
13/10/2009
30.62
 150,200 32.11 32.11 30.62 0 0 0
12/10/2009
32.11
 164,000 32.22 34.36 32.11 0 0 0
09/10/2009
32.22
 116,100 30.19 32.22 31.58 0 0 0
08/10/2009
30.19
 140,400 28.37 30.19 28.90 0 0 0
07/10/2009
28.37
 184,100 26.23 28.37 26.55 0 0 0
06/10/2009
26.23
 50,700 27.83 27.83 25.96 0 4,000 0
05/10/2009
27.83
 13,000 29.12 29.44 27.57 0 0 0
02/10/2009
29.12
 29,200 29.97 29.97 27.99 0 0 0
01/10/2009
29.97
 26,200 30.24 30.99 29.71 0 0 0
30/09/2009
30.24
 25,200 31.95 32.38 29.97 0 0 0
29/09/2009
31.95
 23,200 30.99 32.65 31.15 0 0 0
28/09/2009
30.99
 26,700 31.04 31.31 30.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |