CTCP khoáng sản Bắc Kạn (bkc)

27.20
2.40
(9.68%)
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
(2025-12-29) 		4.20 21.11% 1,757,100 0 0
19.60
25.70
24.80
2 tháng
(2025-11-28) 		1.50 6.64% 2,180,300 0 0
19.60
25.70
24.80
3 tháng
(2025-10-29) 		-0.20 -0.82% 2,909,100 0 0
19.60
25.70
24.80
6 tháng
(2025-07-31) 		-0.45 -1.83% 6,647,200 0 0
19.60
34.90
24.80
12 tháng
(2025-02-03) 		12.75 112.33% 13,554,078 -1,800 -0.1
11.35
46.65
24.80
24 tháng
(2024-02-07) 		20.55 578.87% 14,738,047 -5,800 -0.1
3.10
46.65
24.80
36 tháng
(2023-02-13) 		19.15 386.87% 14,967,787 -6,700 -0.1
3
46.65
24.80
60 tháng
(2021-02-22) 		21.60 864% 17,891,665 -2,500 -0.0
2.30
46.65
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
3.30
 1,200 3.25 3.40 3.30 0 0 0
21/06/2022
3.25
 800 3.40 3.40 3.25 0 0 0
20/06/2022
3.40
 1,500 3.65 3.65 3.40 0 0 0
17/06/2022
3.65
 1,000 3.90 3.90 3.55 0 0 0
16/06/2022
3.90
 3 3.90 3.90 3.90 0 0 0
15/06/2022
3.90
 1 3.90 3.90 3.90 0 0 0
14/06/2022
3.90
 22 3.90 3.90 3.90 0 0 0
13/06/2022
3.90
 1,130 3.90 3.90 3.85 0 0 0
10/06/2022
3.90
 615 3.85 3.90 3.75 0 0 0
09/06/2022
3.85
 522 4 4 3.85 0 0 0
08/06/2022
4
 0 4 4 4 0 0 0
07/06/2022
4
 12,400 4 4 3.60 0 0 0
06/06/2022
4
 955 4.40 4.40 4 0 0 0
03/06/2022
4.40
 1,000 4.45 4.45 4.40 0 0 0
02/06/2022
4.45
 0 4.45 4.45 4.45 0 0 0
01/06/2022
4.45
 327 4.40 4.45 4.30 0 0 0
31/05/2022
4.40
 1,100 4.40 4.40 4.40 0 0 0
30/05/2022
4.40
 205 4.40 4.40 4.40 0 0 0
27/05/2022
4.40
 400 4.20 4.40 4.15 0 0 0
26/05/2022
4.20
 1,209 4.05 4.20 4.05 0 0 0
25/05/2022
4.05
 1,724 4.25 4.25 4.05 0 0 0
24/05/2022
4.25
 0 4.25 4.25 4.25 0 0 0
23/05/2022
4.25
 4,012 4.40 4.40 4.05 0 0 0
20/05/2022
4.40
 0 4.40 4.40 4.40 0 0 0
19/05/2022
4.40
 510 4.85 4.85 4.40 0 0 0
18/05/2022
4.85
 4,601 4.50 4.85 4.35 0 0 0
17/05/2022
4.50
 2,004 4.80 4.80 4.35 0 0 0
16/05/2022
4.80
 902 5 5 4.75 100 0 0.0
13/05/2022
5
 1,300 5 5 4.85 0 0 0
12/05/2022
5
 1,300 5.05 5.05 5 0 0 0
11/05/2022
5.05
 2,122 4.90 5.05 4.95 0 0 0
10/05/2022
4.90
 2,701 5.35 5.35 4.85 0 0 0
09/05/2022
5.35
 300 5.80 5.80 5.25 0 0 0
06/05/2022
5.80
 1 5.80 5.80 5.80 0 0 0
05/05/2022
5.80
 2 5.80 5.80 5.80 0 0 0
04/05/2022
5.80
 1,800 5.65 5.80 5.60 0 0 0
29/04/2022
5.65
 225 5.30 5.65 5.65 0 0 0
28/04/2022
5.30
 800 4.85 5.30 5 0 0 0
27/04/2022
4.85
 2,203 4.85 4.85 4.75 0 0 0
26/04/2022
4.85
 103 5.35 5.35 4.85 0 100 -0.0
25/04/2022
5.35
 1,500 5.80 5.80 5.30 0 300 -0.0
22/04/2022
5.80
 1,400 5.90 5.90 5.40 0 700 -0.0
21/04/2022
5.90
 6,700 5.95 6 5.90 0 0 0
20/04/2022
5.95
 5,300 6.10 6.10 5.60 0 0 0
19/04/2022
6.10
 3,700 5.60 6.10 5.25 0 0 0
18/04/2022
5.60
 7,800 6.05 6.15 5.60 0 500 -0.0
15/04/2022
6.05
 2,500 6.10 6.10 6.05 0 0 0
14/04/2022
6.10
 1,400 6.10 6.10 6.05 0 0 0
13/04/2022
6.10
 6,700 5.95 6.10 5.95 0 0 0
12/04/2022
5.95
 1,501 6.25 6.25 5.65 0 500 -0.0
08/04/2022
6.25
 3,210 6.15 6.65 6.10 0 0 0
07/04/2022
6.15
 8,233 6.35 6.70 6 0 0 0
06/04/2022
6.35
 8,422 6.35 6.40 6.35 0 0 0
05/04/2022
6.35
 2,565 6.60 6.60 6.35 0 0 0
04/04/2022
6.60
 14,300 6.20 6.80 6.25 6,400 0 0.1
01/04/2022
6.20
 3,200 6.20 6.20 6.05 0 0 0
31/03/2022
6.20
 6,000 6.20 6.25 6.20 0 0 0
30/03/2022
6.20
 13,000 6.25 6.30 6.20 0 0 0
29/03/2022
6.25
 21,610 6.45 6.50 6.15 0 0 0
28/03/2022
6.45
 10,500 6.30 6.45 6.20 0 0 0
25/03/2022
6.30
 27,731 6.65 6.65 6.10 0 0 0
24/03/2022
6.65
 21,800 6.20 6.65 6.20 0 0 0
23/03/2022
6.20
 31,225 6.30 6.30 6.15 0 0 0
22/03/2022
6.30
 20,596 6 6.35 6 0 0 0
21/03/2022
6
 12,638 6.25 6.25 5.90 600 0 0.0
18/03/2022
6.25
 46,604 6.40 6.40 6 0 0 0
17/03/2022
6.40
 26,607 6.50 6.50 6 0 0 0
16/03/2022
6.50
 13,600 6.35 6.60 5.90 0 0 0
15/03/2022
6.35
 12,591 5.90 6.35 5.60 0 0 0
14/03/2022
5.90
 32,321 6.55 6.55 5.90 0 0 0
11/03/2022
6.55
 23,541 7.20 7.20 6.55 0 0 0
10/03/2022
7.20
 44,859 7.30 7.65 6.90 0 0 0
09/03/2022
7.30
 43,012 6.65 7.30 6.65 0 0 0
08/03/2022
6.65
 64,301 6.05 6.65 6.05 0 0 0
07/03/2022
6.05
 36,800 5.80 6.05 5.65 0 0 0
04/03/2022
5.80
 20,231 5.75 5.80 5.60 0 0 0
03/03/2022
5.75
 52,802 5.50 5.95 5.40 0 0 0
02/03/2022
5.50
 8,802 5.50 5.55 5.25 0 0 0
01/03/2022
5.50
 17,844 5.45 5.60 5.35 0 0 0
28/02/2022
5.45
 10,320 5.40 5.45 5.25 0 0 0
25/02/2022
5.40
 12,820 5.20 5.40 5.15 0 0 0
24/02/2022
5.20
 36,739 5.15 5.25 4.90 0 0 0
23/02/2022
5.15
 18,810 5.20 5.20 5.05 0 0 0
22/02/2022
5.20
 20,700 5.35 5.35 5 0 0 0
21/02/2022
5.35
 11,632 5.40 5.40 5.10 1,600 0 0.0
18/02/2022
5.40
 45,250 5.75 5.75 5.20 0 0 0
17/02/2022
5.75
 25,201 5.85 5.85 5.60 0 0 0
16/02/2022
5.85
 19,118 5.85 5.95 5.50 0 0 0
15/02/2022
5.85
 45,632 5.65 6 5.15 0 0 0
14/02/2022
5.65
 89,029 5.15 5.65 5.15 0 0 0
11/02/2022
5.15
 21,718 4.70 5.15 5.15 0 0 0
10/02/2022
4.70
 28,949 4.30 4.70 4.30 0 0 0
09/02/2022
4.30
 12,502 4.25 4.30 4.20 0 0 0
08/02/2022
4.25
 6,400 4.20 4.30 4.15 2,500 0 0.0
07/02/2022
4.20
 736 4.20 4.35 4.20 0 0 0
28/01/2022
4.20
 20,500 4.30 4.35 3.90 0 0 0
27/01/2022
4.30
 2,600 4.40 4.45 4.30 0 0 0
26/01/2022
4.40
 4,902 4.50 4.55 4.30 0 0 0
25/01/2022
4.50
 25,710 4.25 4.65 4.25 0 0 0
24/01/2022
4.25
 9,700 4.45 4.65 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |