CTCP khoáng sản Bắc Kạn (bkc)

11.80
-0.10
(-0.84%)
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
(2026-08-19) 		-1.10 -8.46% 891,300 -300 -0.0
11.80
25.70
11.80
2 tháng
(2026-07-20) 		-1.54 -11.49% 1,242,200 -1,300 -0.0
11.80
25.70
11.80
3 tháng
(2026-06-22) 		-3.80 -24.20% 1,525,000 -1,300 -0.0
11.80
25.70
11.80
6 tháng
(2026-03-23) 		-4.03 -25.31% 2,767,000 -1,400 -0.0
9.64
25.70
11.80
12 tháng
(2025-09-23) 		-7.99 -40.19% 12,137,700 -1,400 -0.0
9.64
25.70
11.80
24 tháng
(2024-09-30) 		9.41 378.52% 22,325,964 -4,300 -0.2
2.49
36.25
11.80
36 tháng
(2023-10-04) 		9.10 325.35% 22,898,332 -7,300 -0.3
2.41
36.25
11.80
60 tháng
(2021-10-14) 		8.71 273.48% 25,611,934 -6,000 -0.2
1.98
36.25
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2012
2.45
 5,400 2.41 2.45 2.41 0 0 0
09/11/2012
2.41
 6,600 2.37 2.41 2.29 0 0 0
08/11/2012
2.37
 11,300 2.37 2.37 2.29 0 0 0
07/11/2012
2.37
 10,800 2.37 2.41 2.29 0 0 0
06/11/2012
2.37
 8,500 2.41 2.41 2.33 0 0 0
05/11/2012
2.41
 2,300 2.33 2.49 2.21 0 0 0
02/11/2012
2.33
 91,200 2.45 2.45 2.29 0 0 0
01/11/2012
2.45
 34,900 2.33 2.45 2.41 0 0 0
31/10/2012
2.33
 20,600 2.41 2.41 2.25 0 0 0
30/10/2012
2.41
 11,900 2.41 2.45 2.33 0 0 0
29/10/2012
2.41
 76,900 2.45 2.49 2.41 0 0 0
26/10/2012
2.45
 42,400 2.29 2.45 2.37 0 0 0
25/10/2012
2.29
 13,900 2.45 2.45 2.25 0 0 0
24/10/2012
2.45
 55,100 2.33 2.53 2.25 0 8,200 -0.0
23/10/2012
2.33
 60,300 2.41 2.45 2.33 0 0 0
22/10/2012
2.41
 19,600 2.41 2.45 2.41 0 0 0
19/10/2012
2.41
 79,300 2.53 2.53 2.37 100 0 0.0
18/10/2012
2.53
 15,700 2.56 2.56 2.53 0 0 0
17/10/2012
2.56
 32,900 2.64 2.64 2.53 0 0 0
16/10/2012
2.64
 43,800 2.49 2.64 2.45 0 0 0
15/10/2012
2.49
 56,400 2.53 2.53 2.45 0 0 0
12/10/2012
2.53
 43,800 2.60 2.60 2.49 2,500 0 0.0
11/10/2012
2.60
 76,400 2.56 2.72 2.60 0 0 0
10/10/2012
2.56
 71,700 2.41 2.56 2.41 0 0 0
09/10/2012
2.41
 48,700 2.49 2.53 2.41 700 0 0.0
08/10/2012
2.49
 53,900 2.41 2.49 2.41 0 0 0
05/10/2012
2.41
 14,800 2.33 2.45 2.33 0 0 0
04/10/2012
2.33
 141,100 2.49 2.56 2.33 0 0 0
03/10/2012
2.49
 71,100 2.45 2.60 2.45 0 0 0
02/10/2012
2.45
 14,500 2.41 2.53 2.33 0 0 0
01/10/2012
2.41
 109,700 2.53 2.53 2.41 0 0 0
28/09/2012
2.53
 21,100 2.64 2.64 2.53 0 0 0
27/09/2012
2.64
 31,100 2.76 2.80 2.64 0 0 0
26/09/2012
2.76
 2,100 2.72 2.80 2.72 0 0 0
25/09/2012
2.72
 33,000 2.76 2.80 2.72 0 0 0
24/09/2012
2.76
 9,700 2.84 2.84 2.72 0 0 0
21/09/2012
2.84
 24,000 2.80 2.91 2.80 0 0 0
20/09/2012
2.80
 26,400 2.88 2.88 2.64 0 0 0
19/09/2012
2.88
 23,100 2.88 2.88 2.80 0 0 0
18/09/2012
2.88
 34,200 3.07 3.07 2.88 0 0 0
17/09/2012
3.07
 13,900 3.11 3.19 3.07 700 0 0.0
14/09/2012
3.11
 35,700 2.95 3.11 2.91 400 0 0.0
13/09/2012
2.95
 83,700 2.88 2.95 2.76 0 0 0
12/09/2012
2.88
 67,900 2.88 3.03 2.88 0 0 0
11/09/2012
2.88
 48,600 3.07 3.07 2.88 0 0 0
10/09/2012
3.07
 81,600 3.26 3.26 3.07 0 0 0
07/09/2012
3.26
 12,300 3.19 3.30 3.19 0 0 0
06/09/2012
3.19
 27,400 3.26 3.38 3.15 0 0 0
05/09/2012
3.26
 47,100 3.50 3.54 3.26 0 0 0
04/09/2012
3.50
 11,300 3.50 3.54 3.50 0 3,100 -0.0
31/08/2012
3.50
 15,900 3.50 3.54 3.42 0 0 0
30/08/2012
3.50
 51,400 3.42 3.61 3.34 0 0 0
29/08/2012
3.42
 17,100 3.23 3.42 3.26 0 0 0
28/08/2012
3.23
 23,800 3.30 3.30 3.11 0 0 0
27/08/2012
3.30
 41,200 3.57 3.57 3.30 0 0 0
24/08/2012
3.57
 186,800 3.42 3.61 3.19 0 0 0
23/08/2012
3.42
 75,100 3.65 3.65 3.42 0 0 0
22/08/2012
3.65
 160,800 3.92 3.96 3.65 0 0 0
21/08/2012
3.92
 65,100 4.20 4.20 3.92 0 0 0
20/08/2012
4.20
 61,400 4.27 4.35 4.12 800 0 0.0
17/08/2012
4.27
 32,000 4.27 4.31 4.20 0 800 -0.0
16/08/2012
4.27
 46,100 4.43 4.43 4.20 0 0 0
15/08/2012
4.43
 117,700 4.31 4.55 4.31 0 0 0
14/08/2012
4.31
 193,600 4.08 4.31 4.08 0 0 0
13/08/2012
4.08
 55,900 4.00 4.08 3.89 0 0 0
10/08/2012
4.00
 52,700 4.12 4.16 3.92 0 0 0
09/08/2012
4.12
 145,200 4.04 4.31 4.12 0 0 0
08/08/2012
4.04
 72,300 3.73 4.04 3.81 0 0 0
07/08/2012
3.73
 32,700 3.85 3.89 3.69 0 0 0
06/08/2012
3.85
 87,200 3.61 3.85 3.61 0 0 0
03/08/2012
3.61
 19,400 3.77 3.77 3.57 0 0 0
02/08/2012
3.77
 42,900 3.73 3.77 3.65 0 0 0
01/08/2012
3.73
 47,300 3.73 3.77 3.61 0 0 0
31/07/2012
3.73
 26,800 3.61 3.81 3.69 0 0 0
30/07/2012
3.61
 31,700 3.85 3.85 3.61 0 0 0
27/07/2012
3.85
 230,300 4.04 4.04 3.77 0 0 0
26/07/2012
4.04
 41,300 4.04 4.12 3.92 0 2,300 -0.0
25/07/2012
4.04
 88,500 4.04 4.08 3.85 0 0 0
24/07/2012
4.04
 70,300 4.31 4.31 4.04 0 0 0
23/07/2012
4.31
 73,400 4.51 4.51 4.27 0 0 0
20/07/2012
4.51
 75,900 4.55 4.78 4.39 0 0 0
19/07/2012
4.55
 111,200 4.35 4.55 4.24 0 0 0
18/07/2012
4.35
 16,700 4.47 4.47 4.24 0 0 0
17/07/2012
4.47
 50,600 4.16 4.47 4.08 800 0 0.0
16/07/2012
4.16
 74,100 4.39 4.39 4.16 0 0 0
13/07/2012
4.39
 85,900 4.08 4.39 4.12 0 0 0
12/07/2012
4.08
 52,400 3.92 4.16 3.92 0 0 0
11/07/2012
3.92
 3,900 3.92 4.00 3.92 0 0 0
10/07/2012
3.92
 51,500 4.00 4.04 3.89 0 0 0
09/07/2012
4.00
 47,200 4.27 4.27 4.00 0 0 0
06/07/2012
4.27
 48,500 4.27 4.55 4.20 0 0 0
05/07/2012
4.27
 34,300 3.96 4.27 3.85 0 0 0
04/07/2012
3.96
 55,500 4.04 4.16 3.96 0 0 0
03/07/2012
4.04
 97,700 4.24 4.24 3.96 0 0 0
02/07/2012
4.24
 23,800 4.43 4.59 4.24 0 0 0
29/06/2012
4.43
 28,300 4.51 4.55 4.27 0 0 0
28/06/2012
4.51
 52,400 4.27 4.51 4.12 0 0 0
27/06/2012
4.27
 57,200 4.20 4.39 4.12 0 0 0
26/06/2012
4.20
 83,900 4.47 4.47 4.16 0 0 0
25/06/2012
4.47
 64,600 4.70 4.70 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |