CTCP khoáng sản Bắc Kạn (bkc)

21.60
0.20
(0.93%)
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
(2026-03-30) 		-1.40 -6.14% 565,500 0 0
20.70
22.80
21.60
2 tháng
(2026-03-02) 		-6.70 -23.84% 2,173,600 0 0
20.50
28.10
21.60
3 tháng
(2026-01-29) 		-8.50 -28.43% 4,359,900 0 0
20.50
31.50
21.60
6 tháng
(2025-10-31) 		-3.10 -12.65% 7,619,400 0 0
19.60
31.50
21.60
12 tháng
(2025-05-05) 		-0.35 -1.61% 14,476,600 -3,400 -0.0
17.90
34.90
21.60
24 tháng
(2024-05-09) 		18.10 548.48% 19,483,950 -3,600 -0.1
3.10
46.65
21.60
36 tháng
(2023-05-15) 		18.35 601.64% 19,750,348 -8,100 -0.1
3.05
46.65
21.60
60 tháng
(2021-05-25) 		18.65 678.18% 22,528,148 -2,600 -0.0
2.30
46.65
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
4.45
 24,000 4.05 4.45 4.15 0 0 0
20/01/2022
4.05
 3,613 3.70 4.05 3.70 0 0 0
19/01/2022
3.70
 3,400 3.70 3.70 3.40 0 1,500 -0.0
18/01/2022
3.70
 5,600 4.05 4.05 3.70 0 0 0
17/01/2022
4.05
 3,700 4.45 4.55 4.05 0 0 0
14/01/2022
4.45
 23,112 4.35 4.50 3.95 0 500 -0.0
13/01/2022
4.35
 15,701 4.80 4.80 4.35 0 0 0
12/01/2022
4.80
 18,700 5.30 5.30 4.80 0 0 0
11/01/2022
5.30
 9,820 5.40 5.40 4.90 0 0 0
10/01/2022
5.40
 27,230 5.25 5.50 4.90 0 0 0
07/01/2022
5.25
 86,255 5.50 6.05 5 0 2,000 -0.0
06/01/2022
5.50
 35,505 5 5.50 5.35 5,500 0 0.1
05/01/2022
5
 22,403 4.55 5 4.55 0 0 0
04/01/2022
4.55
 54,071 4.15 4.55 4.15 0 0 0
31/12/2021
4.15
 10,500 4.05 4.15 4.05 0 0 0
30/12/2021
4.05
 7,883 4 4.10 4 0 0 0
29/12/2021
4
 6,400 3.95 4 3.90 0 0 0
28/12/2021
3.95
 2,335 4 4.05 3.95 0 0 0
27/12/2021
4
 3,406 4 4 4 0 0 0
24/12/2021
4
 4,100 4.05 4.05 3.95 0 0 0
23/12/2021
4.05
 14,417 3.95 4.05 3.85 0 0 0
22/12/2021
3.95
 17,605 3.95 4.10 3.80 0 0 0
21/12/2021
3.95
 6,446 3.95 3.95 3.95 0 0 0
20/12/2021
3.95
 2,114 3.95 4 3.90 0 0 0
17/12/2021
3.95
 5,600 4 4.05 3.95 0 0 0
16/12/2021
4
 2,300 4 4 3.90 0 0 0
15/12/2021
4
 3,300 3.90 4 3.90 0 0 0
14/12/2021
3.90
 6,200 3.95 4.05 3.80 0 0 0
13/12/2021
3.95
 9,200 4.05 4.05 3.85 1,000 0 0.0
10/12/2021
4.05
 1,900 4.20 4.20 3.80 0 0 0
09/12/2021
4.20
 100 4.20 4.20 4.20 0 0 0
08/12/2021
4.20
 3,668 4 4.20 4.05 0 0 0
07/12/2021
4
 2,400 4 4 3.90 0 100 -0.0
06/12/2021
4
 1,511 4.15 4.15 4 0 0 0
03/12/2021
4.15
 5,405 4.20 4.20 4.10 0 0 0
02/12/2021
4.20
 5,720 4.05 4.20 3.85 0 0 0
01/12/2021
4.05
 2,600 4.05 4.05 3.95 0 0 0
30/11/2021
4.05
 6,601 4.10 4.10 3.80 0 0 0
29/11/2021
4.10
 3,024 4.20 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |