CTCP khoáng sản Bắc Kạn (bkc)

6.50
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
(2024-08-21) 		-0.20 -2.99% 9,100 0 0
6.20
6.70
6.50
2 tháng
(2024-07-22) 		0 0% 18,400 0 0
6.20
6.70
6.50
3 tháng
(2024-06-24) 		-1.30 -16.67% 150,800 -900 -0.0
6.20
7.80
6.50
6 tháng
(2024-03-25) 		-0.50 -7.14% 290,000 -900 -0.0
6.20
7.80
6.50
12 tháng
(2023-09-26) 		-0.50 -7.14% 331,100 600 0.0
6.20
7.90
6.50
24 tháng
(2022-10-03) 		-1.30 -16.67% 560,426 -3,900 -0.0
6
10.50
6.50
36 tháng
(2021-10-06) 		-1.80 -21.69% 2,707,402 -1,200 0.1
5.10
14.60
6.50
60 tháng
(2019-10-17) 		0.80 14.04% 3,612,858 2,800 0.1
4.60
14.60
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
9.70
 2,203 9.70 9.70 9.50 0 0 0
26/04/2022
9.70
 103 10.70 10.70 9.70 0 100 -0.0
25/04/2022
10.70
 1,500 11.60 11.60 10.60 0 300 -0.0
22/04/2022
11.60
 1,400 11.80 11.80 10.80 0 700 -0.0
21/04/2022
11.80
 6,700 11.90 12 11.80 0 0 0
20/04/2022
11.90
 5,300 12.20 12.20 11.20 0 0 0
19/04/2022
12.20
 3,700 11.20 12.20 10.50 0 0 0
18/04/2022
11.20
 7,800 12.10 12.30 11.20 0 500 -0.0
15/04/2022
12.10
 2,500 12.20 12.20 12.10 0 0 0
14/04/2022
12.20
 1,400 12.20 12.20 12.10 0 0 0
13/04/2022
12.20
 6,700 11.90 12.20 11.90 0 0 0
12/04/2022
11.90
 1,501 12.50 12.50 11.30 0 500 -0.0
08/04/2022
12.50
 3,210 12.30 13.30 12.20 0 0 0
07/04/2022
12.30
 8,233 12.70 13.40 12 0 0 0
06/04/2022
12.70
 8,422 12.70 12.80 12.70 0 0 0
05/04/2022
12.70
 2,565 13.20 13.20 12.70 0 0 0
04/04/2022
13.20
 14,300 12.40 13.60 12.50 6,400 0 0.1
01/04/2022
12.40
 3,200 12.40 12.40 12.10 0 0 0
31/03/2022
12.40
 6,000 12.40 12.50 12.40 0 0 0
30/03/2022
12.40
 13,000 12.50 12.60 12.40 0 0 0
29/03/2022
12.50
 21,610 12.90 13 12.30 0 0 0
28/03/2022
12.90
 10,500 12.60 12.90 12.40 0 0 0
25/03/2022
12.60
 27,731 13.30 13.30 12.20 0 0 0
24/03/2022
13.30
 21,800 12.40 13.30 12.40 0 0 0
23/03/2022
12.40
 31,225 12.60 12.60 12.30 0 0 0
22/03/2022
12.60
 20,596 12 12.70 12 0 0 0
21/03/2022
12
 12,638 12.50 12.50 11.80 600 0 0.0
18/03/2022
12.50
 46,604 12.80 12.80 12 0 0 0
17/03/2022
12.80
 26,607 13 13 12 0 0 0
16/03/2022
13
 13,600 12.70 13.20 11.80 0 0 0
15/03/2022
12.70
 12,591 11.80 12.70 11.20 0 0 0
14/03/2022
11.80
 32,321 13.10 13.10 11.80 0 0 0
11/03/2022
13.10
 23,541 14.40 14.40 13.10 0 0 0
10/03/2022
14.40
 44,859 14.60 15.30 13.80 0 0 0
09/03/2022
14.60
 43,012 13.30 14.60 13.30 0 0 0
08/03/2022
13.30
 64,301 12.10 13.30 12.10 0 0 0
07/03/2022
12.10
 36,800 11.60 12.10 11.30 0 0 0
04/03/2022
11.60
 20,231 11.50 11.60 11.20 0 0 0
03/03/2022
11.50
 52,802 11 11.90 10.80 0 0 0
02/03/2022
11
 8,802 11 11.10 10.50 0 0 0
01/03/2022
11
 17,844 10.90 11.20 10.70 0 0 0
28/02/2022
10.90
 10,320 10.80 10.90 10.50 0 0 0
25/02/2022
10.80
 12,820 10.40 10.80 10.30 0 0 0
24/02/2022
10.40
 36,739 10.30 10.50 9.80 0 0 0
23/02/2022
10.30
 18,810 10.40 10.40 10.10 0 0 0
22/02/2022
10.40
 20,700 10.70 10.70 10 0 0 0
21/02/2022
10.70
 11,632 10.80 10.80 10.20 1,600 0 0.0
18/02/2022
10.80
 45,250 11.50 11.50 10.40 0 0 0
17/02/2022
11.50
 25,201 11.70 11.70 11.20 0 0 0
16/02/2022
11.70
 19,118 11.70 11.90 11 0 0 0
15/02/2022
11.70
 45,632 11.30 12 10.30 0 0 0
14/02/2022
11.30
 89,029 10.30 11.30 10.30 0 0 0
11/02/2022
10.30
 21,718 9.40 10.30 10.30 0 0 0
10/02/2022
9.40
 28,949 8.60 9.40 8.60 0 0 0
09/02/2022
8.60
 12,502 8.50 8.60 8.40 0 0 0
08/02/2022
8.50
 6,400 8.40 8.60 8.30 2,500 0 0.0
07/02/2022
8.40
 736 8.40 8.70 8.40 0 0 0
28/01/2022
8.40
 20,500 8.60 8.70 7.80 0 0 0
27/01/2022
8.60
 2,600 8.80 8.90 8.60 0 0 0
26/01/2022
8.80
 4,902 9 9.10 8.60 0 0 0
25/01/2022
9
 25,710 8.50 9.30 8.50 0 0 0
24/01/2022
8.50
 9,700 8.90 9.30 8.20 0 0 0
21/01/2022
8.90
 24,000 8.10 8.90 8.30 0 0 0
20/01/2022
8.10
 3,613 7.40 8.10 7.40 0 0 0
19/01/2022
7.40
 3,400 7.40 7.40 6.80 0 1,500 -0.0
18/01/2022
7.40
 5,600 8.10 8.10 7.40 0 0 0
17/01/2022
8.10
 3,700 8.90 9.10 8.10 0 0 0
14/01/2022
8.90
 23,112 8.70 9 7.90 0 500 -0.0
13/01/2022
8.70
 15,701 9.60 9.60 8.70 0 0 0
12/01/2022
9.60
 18,700 10.60 10.60 9.60 0 0 0
11/01/2022
10.60
 9,820 10.80 10.80 9.80 0 0 0
10/01/2022
10.80
 27,230 10.50 11 9.80 0 0 0
07/01/2022
10.50
 86,255 11 12.10 10 0 2,000 -0.0
06/01/2022
11
 35,505 10 11 10.70 5,500 0 0.1
05/01/2022
10
 22,403 9.10 10 9.10 0 0 0
04/01/2022
9.10
 54,071 8.30 9.10 8.30 0 0 0
31/12/2021
8.30
 10,500 8.10 8.30 8.10 0 0 0
30/12/2021
8.10
 7,883 8 8.20 8 0 0 0
29/12/2021
8
 6,400 7.90 8 7.80 0 0 0
28/12/2021
7.90
 2,335 8 8.10 7.90 0 0 0
27/12/2021
8
 3,406 8 8 8 0 0 0
24/12/2021
8
 4,100 8.10 8.10 7.90 0 0 0
23/12/2021
8.10
 14,417 7.90 8.10 7.70 0 0 0
22/12/2021
7.90
 17,605 7.90 8.20 7.60 0 0 0
21/12/2021
7.90
 6,446 7.90 7.90 7.90 0 0 0
20/12/2021
7.90
 2,114 7.90 8 7.80 0 0 0
17/12/2021
7.90
 5,600 8 8.10 7.90 0 0 0
16/12/2021
8
 2,300 8 8 7.80 0 0 0
15/12/2021
8
 3,300 7.80 8 7.80 0 0 0
14/12/2021
7.80
 6,200 7.90 8.10 7.60 0 0 0
13/12/2021
7.90
 9,200 8.10 8.10 7.70 1,000 0 0.0
10/12/2021
8.10
 1,900 8.40 8.40 7.60 0 0 0
09/12/2021
8.40
 100 8.40 8.40 8.40 0 0 0
08/12/2021
8.40
 3,668 8 8.40 8.10 0 0 0
07/12/2021
8
 2,400 8 8 7.80 0 100 -0.0
06/12/2021
8
 1,511 8.30 8.30 8 0 0 0
03/12/2021
8.30
 5,405 8.40 8.40 8.20 0 0 0
02/12/2021
8.40
 5,720 8.10 8.40 7.70 0 0 0
01/12/2021
8.10
 2,600 8.10 8.10 7.90 0 0 0
30/11/2021
8.10
 6,601 8.20 8.20 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |