CTCP khoáng sản Bắc Kạn (bkc)

14.30
0.60
(4.38%)
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
(2026-06-30) 		-6.20 -31.16% 153,200 -1,000 0
13.70
20.10
14.30
2 tháng
(2026-06-01) 		-7.30 -34.76% 277,000 -1,000 0
13.70
21
14.30
3 tháng
(2026-05-04) 		-7.90 -36.57% 587,500 -1,100 0
13.70
21.60
14.30
6 tháng
(2026-02-02) 		-14.70 -51.76% 4,291,200 -1,100 0
13.70
28.40
14.30
12 tháng
(2025-08-04) 		-13.30 -49.26% 11,913,300 -1,100 0
13.70
34.90
14.30
24 tháng
(2024-08-09) 		10.55 334.92% 19,820,391 -3,800 -0.1
3.10
46.65
14.30
36 tháng
(2023-08-15) 		9.70 242.50% 20,168,462 -9,200 -0.1
3.10
46.65
14.30
60 tháng
(2021-08-25) 		11.25 459.18% 22,958,223 -9,800 -0.1
2.40
46.65
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2013
6
 7,800 6.25 6.25 6 0 0 0
13/05/2013
6.25
 10,000 6.50 6.50 5.90 0 0 0
10/05/2013
6.50
 4,100 6.70 6.70 6.05 0 0 0
09/05/2013
6.70
 2,100 6.45 6.70 5.85 0 0 0
08/05/2013
6.45
 200 5.95 6.45 5.75 0 0 0
07/05/2013
5.95
 12,100 6.35 6.35 5.85 0 0 0
06/05/2013
6.35
 2,000 6.95 6.95 6.35 0 0 0
03/05/2013
6.95
 0 6.95 6.95 6.95 0 0 0
02/05/2013
6.95
 0 6.95 6.95 6.95 0 0 0
26/04/2013
6.95
 0 6.95 6.95 6.95 0 0 0
25/04/2013
6.95
 87,000 6.35 6.95 6.70 0 0 0
24/04/2013
6.35
 11,200 5.80 6.35 6.30 0 0 0
23/04/2013
5.80
 1,600 5.30 5.80 5.80 0 300 -0.0
22/04/2013
5.30
 3,300 5.80 5.80 5.30 0 0 0
18/04/2013
5.80
 63,200 6.25 6.25 5.80 0 0 0
17/04/2013
6.25
 18,700 6.25 6.25 5.80 0 0 0
16/04/2013
6.25
 20,200 6.25 6.25 6 0 0 0
15/04/2013
6.25
 9,100 6.25 6.25 5.70 0 0 0
12/04/2013
6.25
 8,200 6.30 6.30 6.25 0 0 0
11/04/2013
6.30
 61,900 6.50 6.50 6.25 0 0 0
10/04/2013
6.50
 1,500 6.60 6.60 6.50 0 0 0
09/04/2013
6.60
 17,400 6.60 6.60 6.45 0 0 0
08/04/2013
6.60
 10,000 6.25 6.60 6.50 0 0 0
05/04/2013
6.25
 3,100 6.30 6.50 6.25 0 0 0
04/04/2013
6.30
 1,700 6.25 6.30 5.75 0 0 0
03/04/2013
6.25
 18,000 6.75 6.75 6.25 0 0 0
02/04/2013
6.75
 18,300 7.15 7.15 6.75 0 0 0
01/04/2013
7.15
 13,600 6.25 7.15 6.50 0 0 0
29/03/2013
6.25
 9,700 6.35 6.65 5.85 0 0 0
28/03/2013
6.35
 23,000 6.50 6.50 6.10 0 0 0
27/03/2013
6.50
 25,200 6.35 6.60 5.75 0 0 0
26/03/2013
6.35
 28,000 5.95 6.35 6 0 0 0
25/03/2013
5.95
 41,100 6.40 6.40 5.80 0 0 0
22/03/2013
6.40
 35,600 6.55 6.60 6.40 0 0 0
21/03/2013
6.55
 29,600 7.25 7.25 6.50 0 0 0
20/03/2013
7.25
 75,700 7.25 7.30 6.60 0 0 0
19/03/2013
7.25
 21,000 7.35 7.90 6.85 0 0 0
18/03/2013
7.35
 228,200 6.90 7.45 7.35 0 0 0
15/03/2013
6.90
 74,100 6.90 6.95 6.60 0 0 0
14/03/2013
6.90
 132,200 6.90 6.95 6.35 0 0 0
13/03/2013
6.90
 328,800 6.70 7.35 6.85 0 0 0
12/03/2013
6.70
 302,300 6.10 6.70 6.65 0 0 0
11/03/2013
6.10
 163,300 5.55 6.10 5.75 0 0 0
08/03/2013
5.55
 72,000 5.05 5.55 5.05 0 0 0
07/03/2013
5.05
 73,100 4.60 5.05 4.60 0 0 0
06/03/2013
4.60
 12,700 4.60 4.70 4.50 0 1,400 -0.0
05/03/2013
4.60
 9,000 4.50 4.60 4.45 0 1,500 -0.0
04/03/2013
4.50
 7,700 4.80 5 4.45 0 0 0
01/03/2013
4.80
 37,800 4.50 4.95 4.80 0 0 0
28/02/2013
4.50
 1,000 4.75 4.75 4.50 0 0 0
27/02/2013
4.75
 67,100 4.50 4.75 4.35 0 0 0
26/02/2013
4.50
 36,800 4.60 4.60 4.20 0 0 0
25/02/2013
4.60
 22,200 4.50 4.60 4.35 0 0 0
22/02/2013
4.50
 25,000 4.45 4.55 4.35 0 0 0
21/02/2013
4.45
 41,100 4.85 4.85 4.45 0 1,600 -0.0
20/02/2013
4.85
 13,300 4.70 4.85 4.60 0 0 0
19/02/2013
4.70
 44,000 4.95 4.95 4.50 0 0 0
18/02/2013
4.95
 12,400 4.80 4.95 4.60 0 0 0
08/02/2013
4.80
 26,500 4.70 4.80 4.45 0 0 0
07/02/2013
4.70
 1,800 4.50 4.70 4.25 0 0 0
06/02/2013
4.50
 1,300 4.15 4.60 4.40 0 0 0
05/02/2013
4.15
 11,700 4.40 4.40 4.15 0 0 0
04/02/2013
4.40
 12,300 4.50 4.50 4.10 0 0 0
01/02/2013
4.50
 23,700 4.45 4.50 4.15 0 0 0
31/01/2013
4.45
 5,900 4.45 4.50 4.20 0 0 0
30/01/2013
4.45
 168,400 4.05 4.45 3.90 0 0 0
29/01/2013
4.05
 66,600 4.10 4.10 3.85 0 0 0
28/01/2013
4.10
 65,200 3.90 4.15 3.90 0 0 0
25/01/2013
3.90
 83,200 3.90 3.95 3.80 0 0 0
24/01/2013
3.90
 66,000 3.80 3.90 3.70 0 0 0
23/01/2013
3.80
 44,400 3.65 3.95 3.75 0 0 0
22/01/2013
3.65
 95,900 3.95 3.95 3.60 0 0 0
21/01/2013
3.95
 32,700 3.90 4.05 3.60 0 0 0
18/01/2013
3.90
 31,300 3.85 3.90 3.65 0 0 0
17/01/2013
3.85
 52,300 4 4 3.85 0 0 0
16/01/2013
4
 13,400 3.95 4 3.95 0 0 0
15/01/2013
3.95
 18,400 3.90 3.95 3.80 0 0 0
14/01/2013
3.90
 55,600 3.75 4 3.75 0 0 0
11/01/2013
3.75
 18,600 3.75 3.90 3.75 0 0 0
10/01/2013
3.75
 26,600 3.70 3.75 3.55 0 0 0
09/01/2013
3.70
 53,300 3.85 3.90 3.65 0 0 0
08/01/2013
3.85
 8,100 3.90 3.90 3.70 0 0 0
07/01/2013
3.90
 20,900 3.85 3.90 3.75 0 0 0
04/01/2013
3.85
 51,200 3.75 3.90 3.55 0 0 0
03/01/2013
3.75
 52,900 4 4 3.75 0 0 0
02/01/2013
4
 30,800 3.90 4.10 4 0 0 0
28/12/2012
3.90
 60,600 3.80 3.95 3.65 0 0 0
27/12/2012
3.80
 42,400 3.90 4 3.75 0 0 0
26/12/2012
3.90
 52,200 3.75 3.90 3.60 0 0 0
25/12/2012
3.75
 39,200 3.60 3.80 3.65 0 0 0
24/12/2012
3.60
 40,300 3.45 3.60 3.45 0 0 0
21/12/2012
3.45
 9,600 3.50 3.50 3.30 0 0 0
20/12/2012
3.50
 32,100 3.60 3.60 3.30 0 0 0
19/12/2012
3.60
 27,600 3.55 3.60 3.50 0 0 0
18/12/2012
3.55
 34,000 3.65 3.65 3.35 0 0 0
17/12/2012
3.65
 11,200 3.60 3.65 3.50 0 0 0
14/12/2012
3.60
 35,800 3.85 3.85 3.60 0 0 0
13/12/2012
3.85
 94,900 3.70 3.95 3.85 0 0 0
12/12/2012
3.70
 48,900 3.50 3.70 3.50 0 0 0
11/12/2012
3.50
 82,800 3.30 3.50 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |