CTCP khoáng sản Bắc Kạn (bkc)

22.70
-0.10
(-0.44%)
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
(2026-02-11) 		-0.50 -2.15% 1,744,800 0 0
21.40
28.10
22.70
2 tháng
(2026-01-12) 		-2.80 -10.94% 4,719,700 0 0
21.40
31.50
22.70
3 tháng
(2025-12-15) 		1.80 8.57% 5,772,600 0 0
19.60
31.50
22.70
6 tháng
(2025-09-15) 		-4.30 -15.87% 8,537,800 0 0
19.60
31.50
22.70
12 tháng
(2025-03-18) 		-11.10 -32.74% 15,482,100 3,600 0.3
17.90
38
22.70
24 tháng
(2024-03-25) 		19.30 551.43% 18,545,148 -3,600 -0.1
3.10
46.65
22.70
36 tháng
(2023-03-29) 		19.55 601.54% 18,783,730 -6,700 -0.1
3
46.65
22.70
60 tháng
(2021-04-08) 		19.85 672.88% 21,616,953 -2,500 -0.0
2.30
46.65
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
4.20
 3,525 4.25 4.25 4.20 0 0 0
25/11/2021
4.25
 10,245 4.10 4.30 4.15 0 2,000 -0.0
24/11/2021
4.10
 12,841 4 4.10 4 0 0 0
23/11/2021
4
 8,808 4.10 4.10 3.80 0 100 -0.0
22/11/2021
4.10
 7,015 4.30 4.35 4.10 0 0 0
19/11/2021
4.30
 10,800 4.35 4.45 4.25 100 0 0.0
18/11/2021
4.35
 12,200 4.50 4.50 4.25 0 0 0
17/11/2021
4.50
 10,139 4.65 4.70 4.30 0 0 0
16/11/2021
4.65
 10,530 4.55 4.70 4.50 600 0 0.0
15/11/2021
4.55
 34,218 4.50 4.55 4.30 0 0 0
12/11/2021
4.50
 28,939 4.25 4.55 4.30 0 0 0
11/11/2021
4.25
 27,215 4.15 4.25 4.15 0 0 0
10/11/2021
4.15
 1,900 4.10 4.15 4.10 0 0 0
09/11/2021
4.10
 5,126 4.15 4.20 4.05 0 0 0
08/11/2021
4.15
 7,418 4.10 4.20 4.15 0 0 0
05/11/2021
4.10
 201 4.20 4.20 4.10 0 0 0
04/11/2021
4.20
 2,300 4.15 4.20 4.10 0 0 0
03/11/2021
4.15
 15,630 4.05 4.20 4.10 0 0 0
02/11/2021
4.05
 17,000 4.15 4.15 4.05 0 0 0
01/11/2021
4.15
 6,124 4.20 4.20 4.15 0 0 0
29/10/2021
4.20
 4,000 4.15 4.25 4.15 0 0 0
28/10/2021
4.15
 10,100 4.15 4.15 4.10 0 0 0
27/10/2021
4.15
 8,100 4.25 4.25 4.10 0 0 0
26/10/2021
4.25
 5,400 4.10 4.25 4.10 0 0 0
25/10/2021
4.10
 25,300 4.30 4.30 4.10 0 0 0
22/10/2021
4.30
 19,235 4.55 4.55 4.20 0 0 0
21/10/2021
4.55
 6,930 4.30 4.65 4.30 0 0 0
20/10/2021
4.30
 6,000 4.45 4.45 4.30 0 0 0
19/10/2021
4.45
 16,147 4.30 4.70 4.30 0 0 0
18/10/2021
4.30
 11,400 4.15 4.30 4.25 0 0 0
15/10/2021
4.15
 5,350 4.10 4.20 4.10 0 0 0
14/10/2021
4.10
 3,200 4.15 4.25 4.10 0 0 0
13/10/2021
4.15
 12,366 4.30 4.35 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |