CTCP khoáng sản Bắc Kạn (bkc)

11.40
-0.20
(-1.72%)
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
(2024-10-23) 		3.80 48.72% 286,732 -600 -0.0
7.80
12.50
11.40
2 tháng
(2024-09-23) 		5.20 81.25% 302,682 -1,200 -0.0
6.40
12.50
11.40
3 tháng
(2024-08-26) 		5 75.76% 310,814 -1,200 -0.0
6.30
12.50
11.40
6 tháng
(2024-05-27) 		4.90 73.13% 530,266 -2,100 -0.0
6.20
12.50
11.40
12 tháng
(2023-11-28) 		4.50 63.38% 617,810 -3,600 -0.0
6.20
12.50
11.40
24 tháng
(2022-12-05) 		3.40 41.46% 846,352 -5,200 -0.0
6
12.50
11.40
36 tháng
(2021-12-08) 		3.20 38.10% 2,579,489 -800 0.1
5.10
14.60
11.40
60 tháng
(2019-12-19) 		5.30 84.13% 3,903,409 1,600 0.0
4.60
14.60
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2021
8.20
 3,024 8.40 8.40 8 0 0 0
26/11/2021
8.40
 3,525 8.50 8.50 8.40 0 0 0
25/11/2021
8.50
 10,245 8.20 8.60 8.30 0 2,000 -0.0
24/11/2021
8.20
 12,841 8 8.20 8 0 0 0
23/11/2021
8
 8,808 8.20 8.20 7.60 0 100 -0.0
22/11/2021
8.20
 7,015 8.60 8.70 8.20 0 0 0
19/11/2021
8.60
 10,800 8.70 8.90 8.50 100 0 0.0
18/11/2021
8.70
 12,200 9 9 8.50 0 0 0
17/11/2021
9
 10,139 9.30 9.40 8.60 0 0 0
16/11/2021
9.30
 10,530 9.10 9.40 9 600 0 0.0
15/11/2021
9.10
 34,218 9 9.10 8.60 0 0 0
12/11/2021
9
 28,939 8.50 9.10 8.60 0 0 0
11/11/2021
8.50
 27,215 8.30 8.50 8.30 0 0 0
10/11/2021
8.30
 1,900 8.20 8.30 8.20 0 0 0
09/11/2021
8.20
 5,126 8.30 8.40 8.10 0 0 0
08/11/2021
8.30
 7,418 8.20 8.40 8.30 0 0 0
05/11/2021
8.20
 201 8.40 8.40 8.20 0 0 0
04/11/2021
8.40
 2,300 8.30 8.40 8.20 0 0 0
03/11/2021
8.30
 15,630 8.10 8.40 8.20 0 0 0
02/11/2021
8.10
 17,000 8.30 8.30 8.10 0 0 0
01/11/2021
8.30
 6,124 8.40 8.40 8.30 0 0 0
29/10/2021
8.40
 4,000 8.30 8.50 8.30 0 0 0
28/10/2021
8.30
 10,100 8.30 8.30 8.20 0 0 0
27/10/2021
8.30
 8,100 8.50 8.50 8.20 0 0 0
26/10/2021
8.50
 5,400 8.20 8.50 8.20 0 0 0
25/10/2021
8.20
 25,300 8.60 8.60 8.20 0 0 0
22/10/2021
8.60
 19,235 9.10 9.10 8.40 0 0 0
21/10/2021
9.10
 6,930 8.60 9.30 8.60 0 0 0
20/10/2021
8.60
 6,000 8.90 8.90 8.60 0 0 0
19/10/2021
8.90
 16,147 8.60 9.40 8.60 0 0 0
18/10/2021
8.60
 11,400 8.30 8.60 8.50 0 0 0
15/10/2021
8.30
 5,350 8.20 8.40 8.20 0 0 0
14/10/2021
8.20
 3,200 8.30 8.50 8.20 0 0 0
13/10/2021
8.30
 12,366 8.60 8.70 8.30 0 0 0
12/10/2021
8.60
 11,700 8.40 8.70 8.10 0 100 -0.0
11/10/2021
8.40
 3,700 8.70 8.70 7.90 0 0 0
08/10/2021
8.70
 3,800 8.80 8.80 8.20 0 0 0
07/10/2021
8.80
 14,750 8.30 8.90 7.80 0 0 0
06/10/2021
8.30
 3,610 8.30 8.30 8 0 0 0
05/10/2021
8.30
 22,873 9.20 9.20 8.30 0 0 0
04/10/2021
9.20
 8,431 9 9.30 9 0 0 0
01/10/2021
9
 33,215 8.30 9.10 8.30 4,100 4,100 0.0
30/09/2021
8.30
 13,358 7.60 8.30 7.80 0 0 0
29/09/2021
7.60
 21,131 7.20 7.80 6.60 0 100 -0.0
28/09/2021
7.20
 13,700 7.90 7.90 7.20 0 0 0
27/09/2021
7.90
 2,100 8.70 8.70 7.90 0 0 0
24/09/2021
8.70
 46,038 9.60 10.50 8.70 1,000 6,100 -0.0
23/09/2021
9.60
 37,961 8.80 9.60 9.40 0 1,600 -0.0
22/09/2021
8.80
 14,410 8 8.80 8.80 0 0 0
21/09/2021
8
 24,341 7.30 8 6.70 0 0 0
20/09/2021
7.30
 18,851 6.70 7.30 6.60 0 0 0
17/09/2021
6.70
 25,022 6.10 6.70 6.10 0 0 0
16/09/2021
6.10
 30,400 6.10 6.20 5.50 3,000 0 0.0
15/09/2021
6.10
 14,870 6.20 6.20 5.70 0 0 0
14/09/2021
6.20
 11,824 5.90 6.30 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |