CTCP khoáng sản Bắc Kạn (bkc)

20.40
-0.10
(-0.49%)
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
(2026-05-13) 		-0.80 -3.76% 174,000 -100 0
20.40
21.50
20.40
2 tháng
(2026-04-13) 		-1.20 -5.53% 607,700 -100 0
20.40
21.90
20.40
3 tháng
(2026-03-16) 		-2.30 -10.09% 1,276,800 -100 0
20.40
22.80
20.40
6 tháng
(2025-12-15) 		-0.50 -2.38% 7,099,800 -100 0
19.60
31.50
20.40
12 tháng
(2025-06-17) 		-0.50 -2.38% 13,514,100 -100 0
19.60
34.90
20.40
24 tháng
(2024-06-24) 		16.60 425.64% 19,732,995 -3,700 -0.1
3.10
46.65
20.40
36 tháng
(2023-06-28) 		16.95 477.46% 20,072,385 -8,200 -0.1
3.10
46.65
20.40
60 tháng
(2021-07-08) 		17.80 659.26% 22,791,182 -8,800 -0.1
2.30
46.65
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
4.30
 11,700 4.20 4.35 4.05 0 100 -0.0
11/10/2021
4.20
 3,700 4.35 4.35 3.95 0 0 0
08/10/2021
4.35
 3,800 4.40 4.40 4.10 0 0 0
07/10/2021
4.40
 14,750 4.15 4.45 3.90 0 0 0
06/10/2021
4.15
 3,610 4.15 4.15 4 0 0 0
05/10/2021
4.15
 22,873 4.60 4.60 4.15 0 0 0
04/10/2021
4.60
 8,431 4.50 4.65 4.50 0 0 0
01/10/2021
4.50
 33,215 4.15 4.55 4.15 4,100 4,100 0.0
30/09/2021
4.15
 13,358 3.80 4.15 3.90 0 0 0
29/09/2021
3.80
 21,131 3.60 3.90 3.30 0 100 -0.0
28/09/2021
3.60
 13,700 3.95 3.95 3.60 0 0 0
27/09/2021
3.95
 2,100 4.35 4.35 3.95 0 0 0
24/09/2021
4.35
 46,038 4.80 5.25 4.35 1,000 6,100 -0.0
23/09/2021
4.80
 37,961 4.40 4.80 4.70 0 1,600 -0.0
22/09/2021
4.40
 14,410 4 4.40 4.40 0 0 0
21/09/2021
4
 24,341 3.65 4 3.35 0 0 0
20/09/2021
3.65
 18,851 3.35 3.65 3.30 0 0 0
17/09/2021
3.35
 25,022 3.05 3.35 3.05 0 0 0
16/09/2021
3.05
 30,400 3.05 3.10 2.75 3,000 0 0.0
15/09/2021
3.05
 14,870 3.10 3.10 2.85 0 0 0
14/09/2021
3.10
 11,824 2.95 3.15 2.80 0 0 0
13/09/2021
2.95
 6,026 3 3 2.95 0 0 0
10/09/2021
3
 27,264 2.75 3 2.55 0 0 0
09/09/2021
2.75
 19,400 2.65 2.90 2.55 0 0 0
08/09/2021
2.65
 6,700 2.75 3 2.50 0 0 0
07/09/2021
2.75
 8,310 2.65 2.80 2.65 0 0 0
06/09/2021
2.65
 22,584 2.45 2.65 2.45 0 1,000 -0.0
01/09/2021
2.45
 5,727 2.45 2.45 2.40 0 0 0
31/08/2021
2.45
 2,600 2.40 2.45 2.35 0 0 0
30/08/2021
2.40
 2,600 2.40 2.40 2.35 0 0 0
27/08/2021
2.40
 0 2.40 2.40 2.40 0 0 0
26/08/2021
2.40
 523 2.45 2.45 2.40 0 0 0
25/08/2021
2.45
 4,200 2.40 2.55 2.40 0 0 0
24/08/2021
2.40
 1,300 2.40 2.40 2.40 0 0 0
23/08/2021
2.40
 1,400 2.40 2.40 2.35 0 0 0
20/08/2021
2.40
 8,700 2.55 2.55 2.35 0 0 0
19/08/2021
2.55
 0 2.55 2.55 2.55 0 0 0
18/08/2021
2.55
 4,700 2.45 2.55 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |