CTCP khoáng sản Bắc Kạn (bkc)

13.70
0
(0%)
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
(2026-06-29) 		-6.20 -31.16% 149,700 0 0
13.70
20.10
13.70
2 tháng
(2026-06-01) 		-7.30 -34.76% 270,500 0 0
13.70
21
13.70
3 tháng
(2026-05-04) 		-7.90 -36.57% 581,000 -100 0
13.70
21.60
13.70
6 tháng
(2026-01-30) 		-17.80 -56.51% 4,745,800 -100 0
13.70
31.50
13.70
12 tháng
(2025-08-04) 		-13.30 -49.26% 11,906,800 -100 0
13.70
34.90
13.70
24 tháng
(2024-08-08) 		10.55 334.92% 19,813,892 -2,800 -0.1
3.10
46.65
13.70
36 tháng
(2023-08-14) 		10.05 275.34% 20,162,362 -8,200 -0.1
3.10
46.65
13.70
60 tháng
(2021-08-24) 		11.30 470.83% 22,953,023 -8,800 -0.1
2.40
46.65
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
3.05
 1,900 3.10 3.10 3 0 0 0
22/07/2022
3.10
 0 3.10 3.10 3.10 0 0 0
21/07/2022
3.10
 402 3.10 3.10 3 0 0 0
20/07/2022
3.10
 2,000 3 3.10 3.10 0 0 0
19/07/2022
3
 0 3 3 3 0 0 0
18/07/2022
3
 500 2.80 3 2.80 0 0 0
15/07/2022
2.80
 54 2.80 2.80 2.80 0 0 0
14/07/2022
2.80
 2 2.80 2.80 2.80 0 0 0
13/07/2022
2.80
 1,300 2.55 2.80 2.80 0 0 0
12/07/2022
2.55
 0 2.55 2.55 2.55 0 0 0
11/07/2022
2.55
 100 2.55 2.55 2.55 0 0 0
08/07/2022
2.55
 1,000 2.55 2.55 2.55 0 0 0
07/07/2022
2.55
 0 2.55 2.55 2.55 0 0 0
06/07/2022
2.55
 200 2.75 2.75 2.55 0 0 0
05/07/2022
2.75
 1,800 3.05 3.05 2.75 0 0 0
04/07/2022
3.05
 0 3.05 3.05 3.05 0 0 0
01/07/2022
3.05
 1,000 3.25 3.25 3.05 0 0 0
30/06/2022
3.25
 1,100 3.60 3.60 3.25 0 0 0
29/06/2022
3.60
 0 3.60 3.60 3.60 0 0 0
28/06/2022
3.60
 0 3.60 3.60 3.60 0 0 0
27/06/2022
3.60
 0 3.60 3.60 3.60 0 0 0
24/06/2022
3.60
 6,900 3.30 3.60 3 0 0 0
23/06/2022
3.30
 0 3.30 3.30 3.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |