CTCP khoáng sản Bắc Kạn (bkc)

27.20
2.40
(9.68%)
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) 		4.20 21.11% 1,757,100 0 0
19.60
25.70
24.80
2 tháng
(2025-11-28) 		1.50 6.64% 2,180,300 0 0
19.60
25.70
24.80
3 tháng
(2025-10-29) 		-0.20 -0.82% 2,909,100 0 0
19.60
25.70
24.80
6 tháng
(2025-07-31) 		-0.45 -1.83% 6,647,200 0 0
19.60
34.90
24.80
12 tháng
(2025-02-03) 		12.75 112.33% 13,554,078 -1,800 -0.1
11.35
46.65
24.80
24 tháng
(2024-02-07) 		20.55 578.87% 14,738,047 -5,800 -0.1
3.10
46.65
24.80
36 tháng
(2023-02-13) 		19.15 386.87% 14,967,787 -6,700 -0.1
3
46.65
24.80
60 tháng
(2021-02-22) 		21.60 864% 17,891,665 -2,500 -0.0
2.30
46.65
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
6.55
 43,700 6.80 7.10 6.55 0 0 0
15/06/2012
6.80
 41,700 6.70 6.85 6.60 0 0 0
14/06/2012
6.70
 113,100 6.50 6.85 6.40 0 0 0
13/06/2012
6.50
 93,100 6.70 6.75 6.20 0 0 0
12/06/2012
6.70
 119,300 6.95 7 6.55 0 0 0
11/06/2012
6.95
 64,200 7.25 7.25 6.85 0 0 0
08/06/2012
7.25
 199,600 7.05 7.45 7.05 0 0 0
07/06/2012
7.05
 294,500 6.50 7.05 6.60 0 0 0
06/06/2012
6.50
 38,400 6.40 6.75 6.25 0 0 0
05/06/2012
6.40
 75,200 6.15 6.55 5.90 0 0 0
04/06/2012
6.15
 49,200 6.40 6.40 6 0 0 0
01/06/2012
6.40
 82,600 6.20 6.45 6.15 600 0 0.0
31/05/2012
6.20
 52,700 6.30 6.45 6 0 0 0
30/05/2012
6.30
 34,500 6.55 6.55 6.20 500 0 0.0
29/05/2012
6.55
 107,000 6.50 6.65 6.30 0 0 0
28/05/2012
6.50
 90,500 6.80 7.25 6.40 0 0 0
25/05/2012
6.80
 51,500 6.45 6.80 6.75 0 0 0
24/05/2012
6.45
 147,700 6.65 6.70 6.15 0 0 0
23/05/2012
6.65
 191,600 6.90 7.35 6.55 0 0 0
22/05/2012
6.90
 24,300 6.45 6.90 6.90 0 0 0
21/05/2012
6.45
 23,300 6.10 6.45 6.25 0 0 0
18/05/2012
6.10
 212,600 6.20 6.30 5.80 1,100 0 0.0
17/05/2012
6.20
 209,300 6.75 6.95 6.20 700 0 0.0
16/05/2012
6.75
 274,400 7.10 7.10 6.65 0 0 0
15/05/2012
7.10
 118,200 7.60 7.60 7.10 0 0 0
14/05/2012
7.60
 176,100 8.10 8.25 7.60 0 0 0
11/05/2012
8.10
 365,800 7.70 8.20 7.25 0 3,000 -0.0
10/05/2012
7.70
 549,900 8.25 8.25 7.70 0 2,000 -0.0
09/05/2012
8.25
 28,000 8.85 8.85 8.25 0 0 0
08/05/2012
8.85
 169,300 9.50 9.50 8.85 100 0 0.0
07/05/2012
9.50
 296,900 9.65 10.10 9 1,000 0 0.0
04/05/2012
9.65
 262,200 9.05 9.65 9.15 0 0 0
03/05/2012
9.05
 343,900 8.50 9.05 8.45 5,000 5,000 -0.0
02/05/2012
8.50
 327,000 7.95 8.50 8.40 0 0 0
27/04/2012
7.95
 274,700 7.75 8.10 7.75 1,400 0 0.0
26/04/2012
7.75
 522,900 7.35 7.80 6.95 0 0 0
25/04/2012
7.35
 241,400 6.90 7.35 7.30 0 0 0
24/04/2012
6.90
 234,700 6.45 6.90 6.45 0 20,000 -0.3
23/04/2012
6.45
 89,300 6.05 6.45 6 0 0 0
20/04/2012
6.05
 254,800 6.45 6.45 6 2,900 0 0.0
19/04/2012
6.45
 476,200 6.05 6.45 6.10 1,500 0 0.0
18/04/2012
6.05
 180,700 5.70 6.05 5.95 0 0 0
17/04/2012
5.70
 301,600 5.35 5.70 5.60 0 0 0
16/04/2012
5.35
 124,900 5.05 5.35 5.05 0 0 0
13/04/2012
5.05
 155,600 5.20 5.20 4.90 0 0 0
12/04/2012
5.20
 142,300 5.20 5.50 5.20 0 0 0
11/04/2012
5.20
 153,600 4.90 5.20 5 0 0 0
10/04/2012
4.90
 86,400 5 5 4.75 0 0 0
09/04/2012
5
 125,100 4.90 5.05 4.75 0 0 0
06/04/2012
4.90
 94,000 5.15 5.20 4.90 0 0 0
05/04/2012
5.15
 139,500 5.20 5.35 5.05 0 0 0
04/04/2012
5.20
 61,400 5.50 5.50 5.15 0 0 0
03/04/2012
5.50
 168,200 5.25 5.55 5.25 0 0 0
30/03/2012
5.25
 386,300 4.95 5.25 4.95 0 0 0
29/03/2012
4.95
 289,500 4.70 4.95 4.75 0 0 0
28/03/2012
4.70
 35,000 4.65 4.70 4.50 0 0 0
27/03/2012
4.65
 70,600 4.95 5.25 4.65 0 0 0
26/03/2012
4.95
 202,200 4.70 4.95 4.60 900 0 0.0
23/03/2012
4.70
 62,800 4.50 4.70 4.55 1,500 0 0.0
22/03/2012
4.50
 45,000 4.50 4.65 4.45 0 0 0
21/03/2012
4.50
 71,200 4.45 4.65 4.45 0 0 0
20/03/2012
4.45
 106,200 4.45 4.50 4.25 0 0 0
19/03/2012
4.45
 5,100 4.50 4.55 4.35 0 0 0
16/03/2012
4.50
 47,800 4.50 4.70 4.40 0 0 0
15/03/2012
4.50
 70,500 4.40 4.50 4.20 0 0 0
14/03/2012
4.40
 17,000 4.35 4.55 4.30 0 0 0
13/03/2012
4.35
 21,400 4.15 4.35 4.10 0 0 0
12/03/2012
4.15
 49,600 4.25 4.25 4.10 0 0 0
09/03/2012
4.25
 57,800 4.40 4.65 4.15 1,300 0 0.0
08/03/2012
4.40
 41,400 4.65 4.75 4.40 1,500 0 0.0
07/03/2012
4.65
 54,500 4.85 5 4.65 2,000 1,000 0.0
06/03/2012
4.85
 100,900 5.05 5.40 4.80 0 0 0
05/03/2012
5.05
 42,900 4.80 5.05 5.05 0 0 0
02/03/2012
4.80
 151,700 4.45 4.80 4.55 0 0 0
01/03/2012
4.45
 90,800 4.70 4.70 4.40 0 0 0
29/02/2012
4.70
 138,500 4.55 4.70 4.40 0 0 0
28/02/2012
4.55
 219,000 4.85 5.05 4.50 0 0 0
27/02/2012
4.85
 69,500 4.50 4.85 4.60 0 0 0
24/02/2012
4.50
 221,800 4.35 4.65 4.45 1,200 0 0.0
23/02/2012
4.35
 265,800 4.20 4.35 4.25 0 0 0
22/02/2012
4.20
 186,700 4 4.20 3.90 0 0 0
21/02/2012
4
 84,700 4.10 4.15 3.90 0 0 0
20/02/2012
4.10
 79,900 3.95 4.10 3.90 0 0 0
17/02/2012
3.95
 84,900 3.70 3.95 3.55 0 0 0
16/02/2012
3.70
 70,000 3.50 3.70 3.65 0 0 0
15/02/2012
3.50
 7,700 3.55 3.55 3.45 0 0 0
14/02/2012
3.55
 15,800 3.50 3.65 3.50 0 0 0
13/02/2012
3.50
 24,000 3.50 3.50 3.45 0 0 0
10/02/2012
3.50
 34,600 3.65 3.65 3.50 1,600 0 0.0
09/02/2012
3.65
 11,300 3.70 3.70 3.55 0 0 0
08/02/2012
3.70
 55,900 3.50 3.70 3.55 0 0 0
07/02/2012
3.50
 6,400 3.45 3.50 3.45 0 0 0
06/02/2012
3.45
 38,800 3.60 3.60 3.45 0 0 0
03/02/2012
3.60
 33,700 3.80 3.85 3.60 0 0 0
02/02/2012
3.80
 37,700 3.65 3.85 3.60 0 0 0
01/02/2012
3.65
 41,200 3.80 3.80 3.65 0 0 0
31/01/2012
3.80
 14,800 3.80 3.95 3.80 0 0 0
30/01/2012
3.80
 3,500 3.80 3.90 3.60 0 0 0
20/01/2012
3.80
 3,800 3.75 3.80 3.80 0 0 0
19/01/2012
3.75
 11,900 3.70 3.95 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |