CTCP khoáng sản Bắc Kạn (bkc)

62.10
-5.60
(-8.27%)
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
(2025-03-12) 		-1.30 -1.88% 1,279,600 5,400 0.2
53.40
76
62.10
2 tháng
(2025-02-10) 		31.40 86.50% 2,786,367 1,100 -0.1
36.30
93.30
62.10
3 tháng
(2025-01-13) 		52.20 336.77% 3,178,746 500 -0.1
14.40
93.30
62.10
6 tháng
(2024-10-14) 		61.30 957.81% 3,825,006 100 -0.1
6.40
93.30
62.10
12 tháng
(2024-04-16) 		60.80 881.16% 4,089,185 -1,400 -0.1
6.20
93.30
62.10
24 tháng
(2023-04-24) 		61.70 1,028.33% 4,351,748 -5,900 -0.2
6
93.30
62.10
36 tháng
(2022-04-27) 		58 597.94% 4,505,940 -11,600 -0.2
5.10
93.30
62.10
60 tháng
(2020-05-07) 		61.80 1,047.46% 7,407,482 2,300 -0.1
4.60
93.30
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
62.10
 119,900 67.70 67.70 61 0 500 -0.0
10/04/2025
67.70
 145,300 55.50 67.70 55.50 2,000 0 0.1
09/04/2025
61.60
 8,000 61.60 61.60 61.60 0 0 0
08/04/2025
68.40
 19,600 76 77.20 68.40 500 0 0.0
04/04/2025
76
 117,800 72 77.90 72 900 4,700 -0.3
03/04/2025
70.90
 177,800 64.50 70.90 62.50 0 0 0
02/04/2025
64.50
 164,400 64.50 64.50 62 0 0 0
01/04/2025
58.70
 108,900 53.50 58.70 53.50 4,700 0 0.3
31/03/2025
53.40
 6,800 55.90 55.90 53.20 0 0 0
28/03/2025
54.50
 39,500 56.70 56.70 54 0 0 0
27/03/2025
56.70
 9,900 57 58 56 0 0 0
26/03/2025
57
 19,500 58.60 62 57 0 0 0
25/03/2025
58
 28,700 56.50 59.10 54 1,000 0 0.1
24/03/2025
58.40
 37,000 62.30 62.30 58.40 0 500 -0.0
21/03/2025
62.30
 17,000 68 68.90 62 1,000 1,500 -0.0
20/03/2025
64.70
 28,000 67.50 69 62 0 0 0
19/03/2025
64.20
 48,900 67.80 68.90 63 400 0 0.0
18/03/2025
67.80
 76,500 63.60 68 59 2,000 0 0.1
17/03/2025
63.90
 43,700 69 69.60 63 1,000 100 0
14/03/2025
63.40
 21,300 65.20 68.80 62.10 0 0 0
13/03/2025
65.10
 55,700 69 70 62.10 0 300 -0.0
12/03/2025
69
 105,300 69.90 70.60 66 100 1,100 -0.1
11/03/2025
64.20
 107,700 59.90 64.20 59.90 0 0 0
10/03/2025
58.40
 40,100 53 58.40 53 300 0 0.0
07/03/2025
53.10
 80,900 58.10 58.10 53.10 1,100 1,100 -0.0
06/03/2025
58
 96,800 63.30 63.30 57.90 0 0 0
05/03/2025
64.30
 33,200 64 67.70 64 0 0 0
04/03/2025
64
 125,100 68.40 68.40 61.60 1,100 400 0.0
03/03/2025
68.40
 121,000 76.90 82.80 68.40 0 0 0
28/02/2025
76
 38,300 80.30 80.30 73.40 0 0 0
27/02/2025
73.10
 232,400 68.10 83 68.10 400 1,300 -0.1
26/02/2025
75.60
 107,600 75.60 80 75.60 0 4,700 -0.4
25/02/2025
84
 34,900 102.60 102.60 84 0 0 0
24/02/2025
93.30
 120,800 93.30 93.30 84.90 1,500 600 0.1
21/02/2025
84.90
 21,400 84.90 84.90 84.90 0 0 0
20/02/2025
77.20
 17,100 77.20 77.20 76.80 0 0 0
19/02/2025
70.20
 63,700 70.10 70.20 64 200 0 0.0
18/02/2025
63.90
 210,100 63.90 63.90 52.30 1,000 1,800 -0.1
17/02/2025
58.10
 6,200 58.10 58.10 58.10 0 0 0
14/02/2025
52.90
 17,500 52.90 52.90 52.90 0 0 0
13/02/2025
48.10
 10,400 48.10 48.10 48.10 0 0 0
12/02/2025
43.80
 14,950 43.80 43.80 43.80 0 0 0
11/02/2025
39.90
 2,417 39.90 39.90 39.90 0 0 0
10/02/2025
36.30
 4,200 36.30 36.30 36.30 0 0 0
07/02/2025
33
 3,900 33 33 33 0 0 0
06/02/2025
30
 7,605 30 30 30 0 0 0
05/02/2025
27.30
 20,006 25.90 27.30 25.90 200 0 0.0
04/02/2025
24.90
 88,500 22.80 24.90 20.50 0 300 -0.0
03/02/2025
22.70
 40,400 22.90 22.90 19.50 0 600 0
24/01/2025
20.90
 111,384 20.90 20.90 20.90 0 0 0
23/01/2025
19
 11,300 19 19 19 0 0 0
22/01/2025
17.30
 21,700 17.30 17.30 17.30 0 0 0
21/01/2025
15.80
 72,384 15 15.80 15 0 0 0
20/01/2025
14.40
 0 14.40 14.40 14.40 0 0 0
17/01/2025
14.40
 1,100 14.40 14.40 14.40 0 0 0
16/01/2025
14.40
 3,400 14 14.40 13.90 0 0 0
15/01/2025
14.40
 4,600 14.80 14.90 14.30 0 0 0
14/01/2025
15
 4,400 15.30 15.30 14.60 0 0 0
13/01/2025
15.50
 1,700 15.70 16 14.40 100 0 0.0
10/01/2025
15.70
 6,700 14.90 15.70 14.70 0 0 0
09/01/2025
15
 4,100 14.20 15 14 0 0 0
08/01/2025
14.20
 900 14 14.20 13.90 0 0 0
07/01/2025
14.50
 3,300 14 14.50 13.70 0 0 0
06/01/2025
14
 11,900 14 14.30 14 0 0 0
03/01/2025
13.70
 5,600 13.50 14.20 13.50 0 0 0
02/01/2025
13.50
 13,100 14.30 14.30 13.40 0 100 -0.0
31/12/2024
14.30
 9,600 15 15 14.10 0 0 0
30/12/2024
15.20
 13,514 15.50 15.70 14.30 200 0 0.0
27/12/2024
15.70
 23,930 15.90 15.90 14.10 100 0 0.0
26/12/2024
15.40
 32,910 15.40 15.40 15.40 0 0 0
25/12/2024
14
 33,311 13.50 14 13.50 0 0 0
24/12/2024
12.80
 3,900 12.80 12.90 12.80 0 0 0
23/12/2024
12.80
 6,423 12.80 13.30 12.80 0 0 0
20/12/2024
12.70
 3,311 12.60 13.30 12.60 0 0 0
19/12/2024
12.60
 50,300 13.50 13.50 12.60 0 0 0
18/12/2024
13.90
 4,601 13.40 13.90 12.70 0 0 0
17/12/2024
13.40
 56,968 12.50 13.40 12.50 0 0 0
16/12/2024
12.20
 14,200 11.90 12.20 11.60 0 0 0
13/12/2024
11.10
 329 11.20 11.20 11.10 0 0 0
12/12/2024
11.10
 2,600 11 11.10 11 0 0 0
11/12/2024
11.10
 1,900 11.50 11.50 11.10 0 0 0
10/12/2024
12
 3,742 11.50 12 11.50 0 0 0
09/12/2024
11.50
 10,412 10.30 11.50 10.30 0 0 0
06/12/2024
10.50
 1,909 10.50 10.50 10.50 0 0 0
05/12/2024
10.50
 4,700 11 11 10.50 0 0 0
04/12/2024
10.50
 6,302 10.50 10.60 10.50 0 0 0
03/12/2024
10.80
 200 10.60 10.80 10.60 0 0 0
02/12/2024
10.80
 3,300 10.30 10.80 10.30 0 0 0
29/11/2024
11
 2,600 11.20 11.20 11 0 0 0
28/11/2024
11.10
 1,109 11.30 11.30 10.50 0 0 0
27/11/2024
11.50
 3,203 12.10 12.10 11.30 0 0 0
26/11/2024
11
 1,608 10.60 11 10.60 0 0 0
25/11/2024
10.60
 1,300 10.90 10.90 10.60 0 0 0
22/11/2024
11.40
 1,020 11 11.40 11 0 0 0
21/11/2024
11.60
 4 11.60 11.60 11.60 0 0 0
20/11/2024
11.60
 800 10.60 11.60 10.60 0 0 0
19/11/2024
10.60
 2,200 10.30 10.60 10.20 0 0 0
18/11/2024
10.30
 3,300 10.20 10.30 10.10 0 0 0
15/11/2024
10.20
 2,111 10.60 10.60 10.20 0 0 0
14/11/2024
10.70
 3,100 10.70 10.70 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |