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)
19/08/2025
23.39
 64,800 24.09 24.09 23.31 0 0 0
18/08/2025
24.09
 21,200 23.70 24.48 23.55 0 0 0
15/08/2025
24.01
 54,000 24.09 24.09 23.31 0 0 0
14/08/2025
24.09
 129,900 25.18 25.26 23.39 0 0 0
13/08/2025
25.18
 117,000 27.12 27.12 24.48 0 0 0
12/08/2025
26.27
 125,400 27.12 27.12 25.49 0 0 0
11/08/2025
27.12
 262,000 28.37 28.68 26.27 0 0 0
08/08/2025
26.11
 65,700 26.11 26.11 26.11 0 0 0
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
07/08/2025
23.78
 24,000 23.70 23.78 23.70 0 0 0
06/08/2025
21.68
 175,300 23.08 23.08 21.37 0 0 0
05/08/2025
22.46
 189,100 22.93 23.08 21.76 0 0 0
04/08/2025
20.98
 138,300 19.82 20.98 19.74 0 0 0
01/08/2025
19.08
 54,200 19.08 19.82 18.96 0 0 0
31/07/2025
19.08
 52,600 19.86 19.86 19.04 0 0 0
30/07/2025
19.82
 55,100 18.96 19.82 18.85 0 0 0
29/07/2025
18.81
 139,200 19.93 21.22 18.81 0 0 0
28/07/2025
19.89
 110,400 19.43 20.13 19.39 0 0 0
25/07/2025
18.30
 86,900 18.26 19.04 18.19 0 0 0
24/07/2025
18.38
 112,600 19.70 19.82 17.87 0 0 0
23/07/2025
19.70
 214,500 21.37 21.68 19.23 0 0 0
22/07/2025
19.74
 40,800 19.39 19.74 19.23 0 0 0
21/07/2025
17.95
 121,000 16.71 17.95 16.71 0 0 0
18/07/2025
16.32
 67,100 15.97 16.55 15.93 0 0 0
17/07/2025
15.81
 36,900 15.54 15.89 15.47 0 0 0
16/07/2025
15.54
 24,400 15.54 15.93 15.50 0 0 0
15/07/2025
15.47
 54,700 15.54 15.74 15.31 0 0 0
14/07/2025
15.58
 28,200 15.74 15.74 15.47 0 0 0
11/07/2025
15.74
 54,400 15.89 16.20 15.62 0 0 0
10/07/2025
15.85
 13,000 15.74 16.01 15.74 0 0 0
09/07/2025
16.09
 59,700 15.93 16.32 15.74 0 0 0
08/07/2025
15.39
 44,200 15.47 15.50 15.39 0 0 0
07/07/2025
15.50
 32,500 15.43 15.81 15.31 0 0 0
04/07/2025
15.62
 18,000 15.74 15.81 15.54 0 0 0
03/07/2025
15.89
 25,900 15.74 16.05 14.34 0 0 0
02/07/2025
15.89
 47,300 15.66 16.28 15.66 0 0 0
01/07/2025
15.66
 16,800 15.66 15.74 15.39 0 0 0
30/06/2025
15.66
 11,300 15.39 15.93 15.39 0 0 0
27/06/2025
15.35
 35,000 15.47 15.78 15.35 0 0 0
26/06/2025
15.54
 52,000 16.28 16.28 15.39 0 0 0
25/06/2025
15.89
 14,100 16.09 16.09 15.85 0 0 0
24/06/2025
16.05
 16,000 16.24 16.24 15.97 0 0 0
23/06/2025
16.24
 38,900 16.24 16.36 15.97 0 0 0
20/06/2025
16.20
 19,500 16.32 16.51 16.16 0 0 0
19/06/2025
16.36
 28,800 17.06 17.10 16.36 0 0 0
18/06/2025
16.94
 64,100 16.40 17.14 16.40 0 0 0
17/06/2025
16.32
 35,200 17.10 17.10 16.16 0 0 0
16/06/2025
16.20
 35,500 16.32 16.48 15.85 0 0 0
13/06/2025
16.32
 61,700 17.10 17.60 15.97 0 0 0
12/06/2025
17.10
 29,700 17.02 17.56 16.98 0 0 0
11/06/2025
17.10
 54,500 17.10 17.87 16.94 0 0 0
10/06/2025
17.10
 30,100 17.10 17.21 16.71 0 0 0
09/06/2025
17.02
 95,000 17.49 18.07 16.94 0 0 0
06/06/2025
16.71
 52,200 17.87 18.22 16.59 0 0 0
05/06/2025
17.02
 140,300 15.50 17.02 15.50 0 0 0
04/06/2025
15.50
 19,200 15.58 15.66 15.43 0 0 0
03/06/2025
15.58
 21,800 15.15 15.74 15.15 0 0 0
02/06/2025
15.31
 21,400 15.23 15.54 14.96 0 0 0
30/05/2025
15.23
 40,600 15.81 16.24 15.15 0 0 0
29/05/2025
15.81
 22,100 15.97 16.55 15.74 0 0 0
28/05/2025
16.28
 38,300 15.54 16.71 15.54 0 0 0
27/05/2025
15.66
 38,800 15.54 16.09 15.54 0 0 0
26/05/2025
15.74
 22,200 15.23 16.20 15.19 0 0 0
23/05/2025
15.74
 24,200 16.24 16.32 15.70 0 0 0
22/05/2025
15.93
 97,700 17.21 18.42 15.78 0 0 0
21/05/2025
16.79
 36,500 16.40 16.79 16.40 0 0 0
20/05/2025
15.27
 59,300 14.69 15.27 13.21 0 0 0
19/05/2025
13.91
 65,200 15.08 15.08 13.60 0 900 0.0
16/05/2025
15.08
 40,800 15.58 15.93 15.08 0 0 0
15/05/2025
16.13
 43,000 17.29 17.29 16.13 0 500 0.0
14/05/2025
16.86
 31,000 17.10 17.10 16.32 0 200 0.0
13/05/2025
17.10
 21,900 17.06 17.21 16.90 0 1,100 0.0
12/05/2025
17.06
 19,400 17.10 17.25 16.90 0 0 0
09/05/2025
16.94
 20,700 17.06 17.17 16.79 0 0 0
08/05/2025
17.06
 25,900 17.41 17.41 16.98 0 0 0
07/05/2025
17.14
 25,300 17.56 17.68 17.10 0 0 0
06/05/2025
17.10
 47,900 17.45 18.26 17.41 2,200 2,500 0.0
05/05/2025
16.90
 38,500 17.41 0 16.79 0 0 0
29/04/2025
17.41
 20,513 17.95 17.95 17.14 0 100 0.0
28/04/2025
17.87
 16,242 18.65 18.65 17.84 0 0 0
25/04/2025
18.53
 58,473 17.10 18.65 17.10 2,500 0 0.1
24/04/2025
17.10
 64,888 18.42 18.42 16.90 100 3,100 -0.1
23/04/2025
18.42
 45,428 19.23 20.17 18.26 0 0 0
22/04/2025
19.23
 127,823 20.59 20.63 19.23 0 3,900 -0.2
21/04/2025
21.37
 193,884 22.65 22.69 20.40 3,100 0 0.2
18/04/2025
22.65
 49,984 23.70 23.90 22.65 600 0 0.0
17/04/2025
23.39
 38,637 22.15 23.70 21.76 2,400 1,400 0.1
16/04/2025
22.54
 23,481 22.77 23.70 22.54 0 0 0
15/04/2025
22.73
 93,185 25.65 26.38 22.73 2,000 2,000 0.0
14/04/2025
24.17
 72,793 26.42 26.54 23.51 1,500 0 0.1
11/04/2025
24.13
 120,107 26.31 26.31 23.70 0 500 0.0
10/04/2025
26.31
 145,642 21.57 26.31 21.57 2,000 0 0.1
09/04/2025
23.94
 8,268 23.94 23.94 23.94 0 0 0
08/04/2025
26.58
 19,881 29.53 30.00 26.58 500 0 0.0
04/04/2025
29.53
 118,424 27.98 30.27 27.98 900 4,700 -0.3
03/04/2025
27.55
 178,307 25.06 27.55 24.29 0 0 0
02/04/2025
25.06
 164,945 25.06 25.06 24.09 0 0 0
01/04/2025
22.81
 109,125 20.79 22.81 20.79 4,700 0 0.3
31/03/2025
20.75
 6,884 21.72 21.72 20.67 0 0 0
28/03/2025
21.18
 39,679 22.03 22.03 20.98 0 0 0
27/03/2025
22.03
 9,993 22.15 22.54 21.76 0 0 0

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