CTCP khoáng sản Bắc Kạn (bkc)

29.90
2.70
(9.93%)
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
(2025-12-29) 		4.90 24.62% 1,877,500 0 0
19.60
27.20
27.20
2 tháng
(2025-12-01) 		2.50 11.21% 2,265,600 0 0
19.60
27.20
27.20
3 tháng
(2025-10-30) 		0.90 3.77% 2,976,100 0 0
19.60
27.20
27.20
6 tháng
(2025-08-01) 		0.25 1.02% 6,715,000 0 0
19.60
34.90
27.20
12 tháng
(2025-02-03) 		13.45 118.50% 13,674,478 -1,800 -0.1
11.35
46.65
27.20
24 tháng
(2024-02-15) 		21.20 588.89% 14,858,047 -5,800 -0.1
3.10
46.65
27.20
36 tháng
(2023-02-13) 		19.85 401.01% 15,088,187 -6,700 -0.1
3
46.65
27.20
60 tháng
(2021-02-23) 		22.45 955.32% 18,012,065 -2,500 -0.0
2.30
46.65
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
4.55
 141 4.55 4.55 4.55 0 0 0
23/01/2018
4.55
 0 4.55 4.55 4.55 0 0 0
22/01/2018
4.55
 0 4.55 4.55 4.55 0 0 0
19/01/2018
4.55
 111 4.50 4.55 4.55 0 0 0
18/01/2018
4.50
 600 4.15 4.50 4.40 0 0 0
17/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
16/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
15/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
12/01/2018
4.15
 20 4.15 4.15 4.15 0 0 0
11/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
10/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
09/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
08/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
05/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
04/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
03/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
02/01/2018
4.15
 0 4.15 4.15 4.15 0 0 0
29/12/2017
4.15
 0 4.15 4.15 4.15 0 0 0
28/12/2017
4.15
 0 4.15 4.15 4.15 0 0 0
27/12/2017
4.15
 0 4.15 4.15 4.15 0 0 0
26/12/2017
4.15
 100 4.60 4.60 4.15 0 0 0
25/12/2017
4.60
 720 4.20 4.60 4.15 0 0 0
22/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
21/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
20/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
19/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
18/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
15/12/2017
4.20
 400 3.85 4.20 3.65 0 0 0
14/12/2017
3.85
 0 3.85 3.85 3.85 0 0 0
13/12/2017
3.85
 0 3.85 3.85 3.85 0 0 0
12/12/2017
3.85
 1,000 3.70 3.90 3.85 0 0 0
11/12/2017
3.70
 0 3.70 3.70 3.70 0 0 0
08/12/2017
3.70
 862 3.45 3.70 3.65 0 0 0
07/12/2017
3.45
 4,700 3.20 3.45 2.90 0 0 0
06/12/2017
3.20
 0 3.20 3.20 3.20 0 0 0
05/12/2017
3.20
 15 3.20 3.20 3.20 0 0 0
04/12/2017
3.20
 10,200 3.55 3.55 3.20 0 0 0
01/12/2017
3.55
 0 3.55 3.55 3.55 0 0 0
30/11/2017
3.55
 4,000 3.90 3.90 3.55 0 0 0
29/11/2017
3.90
 0 3.90 3.90 3.90 0 0 0
28/11/2017
3.90
 0 3.90 3.90 3.90 0 0 0
27/11/2017
3.90
 0 3.90 3.90 3.90 0 0 0
24/11/2017
3.90
 0 3.90 3.90 3.90 0 0 0
23/11/2017
3.90
 6,206 3.70 3.95 3.35 0 0 0
22/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
21/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
20/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
17/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
16/11/2017
3.70
 66 3.70 3.70 3.70 0 0 0
15/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
14/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
13/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
10/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
09/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
08/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
07/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
06/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
03/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
02/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
01/11/2017
3.70
 0 3.70 3.70 3.70 0 0 0
31/10/2017
3.70
 0 3.70 3.70 3.70 0 0 0
30/10/2017
3.70
 0 3.70 3.70 3.70 0 0 0
27/10/2017
3.70
 0 3.70 3.70 3.70 0 0 0
26/10/2017
3.70
 0 3.70 3.70 3.70 0 0 0
25/10/2017
3.70
 0 3.70 3.70 3.70 0 0 0
24/10/2017
3.70
 5,500 4.10 4.10 3.70 0 0 0
23/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
20/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
19/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
18/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
17/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
16/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
13/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
12/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
11/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
10/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
09/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
06/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
05/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
04/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
03/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
02/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
29/09/2017
4.10
 0 4.10 4.10 4.10 0 0 0
28/09/2017
4.10
 0 4.10 4.10 4.10 0 0 0
27/09/2017
4.10
 1,500 3.80 4.10 3.75 0 0 0
26/09/2017
3.80
 0 3.80 3.80 3.80 0 0 0
25/09/2017
3.80
 0 3.80 3.80 3.80 0 0 0
22/09/2017
3.80
 0 3.80 3.80 3.80 0 0 0
21/09/2017
3.80
 500 3.50 3.80 3.75 0 0 0
20/09/2017
3.50
 7,010 3.55 3.55 3.20 0 0 0
19/09/2017
3.55
 600 3.40 3.55 3.45 0 0 0
18/09/2017
3.40
 700 3.55 3.55 3.40 700 0 0.0
15/09/2017
3.55
 0 3.55 3.55 3.55 0 0 0
14/09/2017
3.55
 0 3.55 3.55 3.55 0 0 0
13/09/2017
3.55
 200 3.30 3.55 3.55 0 0 0
12/09/2017
3.30
 1,300 3 3.30 2.90 0 0 0
11/09/2017
3
 800 3.20 3.20 3 0 0 0
08/09/2017
3.20
 0 3.20 3.20 3.20 0 0 0
07/09/2017
3.20
 0 3.20 3.20 3.20 0 0 0
06/09/2017
3.20
 0 3.20 3.20 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |