CTCP khoáng sản Bắc Kạn (bkc)

47.10
-0.20
(-0.42%)
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
(2025-06-25) 		6.40 15.65% 1,124,400 0 0
39.50
50.80
47.10
2 tháng
(2025-05-26) 		6.80 16.79% 2,050,300 0 0
39.20
50.80
47.10
3 tháng
(2025-04-28) 		1.30 2.83% 2,682,400 -3,500 -0.0
35.80
50.80
47.10
6 tháng
(2025-02-03) 		24.60 108.37% 6,515,278 -1,800 -0.1
22.70
93.30
47.10
12 tháng
(2024-07-30) 		40.90 639.06% 7,411,522 -2,700 -0.1
6.20
93.30
47.10
24 tháng
(2023-08-07) 		39.30 491.25% 7,760,662 -8,200 -0.1
6.20
93.30
47.10
36 tháng
(2022-08-10) 		39.60 514.29% 7,993,430 -11,000 -0.1
6
93.30
47.10
60 tháng
(2020-08-20) 		42 792.45% 10,965,356 100 -0.0
4.60
93.30
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/09/2009
31.04
 34,600 29.97 31.04 29.97 0 0 0
24/09/2009
29.97
 16,700 29.97 30.51 29.71 0 0 0
23/09/2009
29.97
 68,600 29.44 30.51 29.44 0 0 0
22/09/2009
29.44
 47,700 30.78 30.78 29.44 0 0 0
21/09/2009
30.78
 48,700 30.83 33.13 30.03 0 0 0
18/09/2009
30.83
 20,600 31.69 33.67 30.03 0 0 0
17/09/2009
31.69
 86,800 29.97 31.69 31.31 0 0 0
16/09/2009
29.97
 84,700 28.26 29.97 28.64 0 0 0
15/09/2009
28.26
 89,600 27.57 28.37 27.57 0 0 0
14/09/2009
27.57
 42,700 26.76 28.05 26.76 0 0 0
11/09/2009
26.76
 37,400 27.83 27.83 26.49 0 0 0
10/09/2009
27.83
 31,800 27.62 28.37 27.51 0 0 0
09/09/2009
27.62
 133,600 26.07 27.62 26.76 0 0 0
08/09/2009
26.07
 28,100 25.16 26.07 25.69 0 0 0
07/09/2009
25.16
 53,300 25.16 25.16 23.50 0 0 0
04/09/2009
25.16
 79,300 27.08 27.08 25.16 0 0 0
03/09/2009
27.08
 102,700 28.10 28.10 26.66 0 0 0
01/09/2009
28.10
 137,000 27.57 29.33 27.03 0 0 0
31/08/2009
27.57
 124,900 25.85 27.57 26.76 0 0 0
28/08/2009
25.85
 193,400 24.19 25.85 24.89 0 0 0
27/08/2009
24.19
 5,500 22.64 24.19 24.19 0 0 0
26/08/2009
22.64
 100 23.07 23.07 22.64 0 0 0
25/08/2009
23.07
 447,600 21.57 23.07 20.07 0 0 0
24/08/2009
21.57
 17,800 22.96 22.96 21.57 0 0 0
21/08/2009
22.96
 27,000 23.82 24.62 22.96 0 0 0
20/08/2009
23.82
 22,400 24.09 25.69 23.82 0 0 0
19/08/2009
24.09
 19,600 25.69 25.96 24.09 0 0 0
18/08/2009
25.69
 53,100 25.69 29.44 24.09 0 0 0
30/11/-0001
23.44
 14,950 23.44 23.44 23.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |