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)
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
18/01/2012
3.70
 15,400 3.50 3.70 3.60 0 0 0
17/01/2012
3.50
 300 3.55 3.55 3.50 0 0 0
16/01/2012
3.55
 14,300 3.35 3.55 3.35 0 0 0
13/01/2012
3.35
 1,200 3.35 3.40 3.35 0 0 0
12/01/2012
3.35
 1,000 3.45 3.45 3.35 0 0 0
11/01/2012
3.45
 2,200 3.55 3.55 3.40 0 0 0
10/01/2012
3.55
 4,800 3.50 3.55 3.50 0 0 0
09/01/2012
3.50
 50,700 3.30 3.50 3.30 0 0 0
06/01/2012
3.30
 5,300 3.35 3.35 3.30 0 0 0
05/01/2012
3.35
 16,300 3.45 3.45 3.35 0 0 0
04/01/2012
3.45
 42,200 3.50 3.50 3.25 0 0 0
03/01/2012
3.50
 7,100 3.55 3.55 3.45 0 0 0
30/12/2011
3.55
 41,800 3.45 3.55 3.40 0 0 0
29/12/2011
3.45
 90,500 3.50 3.50 3.25 0 0 0
28/12/2011
3.50
 3,300 3.45 3.50 3.40 0 0 0
27/12/2011
3.45
 59,600 3.50 3.50 3.40 0 0 0
26/12/2011
3.50
 23,600 3.50 3.50 3.40 0 0 0
23/12/2011
3.50
 42,200 3.50 3.50 3.45 0 0 0
22/12/2011
3.50
 35,800 3.65 3.65 3.50 0 0 0
21/12/2011
3.65
 66,000 3.65 3.65 3.60 0 0 0
20/12/2011
3.65
 82,200 3.65 3.75 3.55 0 0 0
19/12/2011
3.65
 1,500 3.65 3.75 3.65 0 0 0
16/12/2011
3.65
 29,600 3.65 3.80 3.65 0 0 0
15/12/2011
3.65
 48,900 3.75 3.75 3.55 0 0 0
14/12/2011
3.75
 22,700 3.85 4 3.75 0 0 0
13/12/2011
3.85
 14,200 4.05 4.05 3.85 0 0 0
12/12/2011
4.05
 15,000 4.10 4.10 4 0 0 0
09/12/2011
4.10
 24,000 4.20 4.20 4.10 0 0 0
08/12/2011
4.20
 13,600 4.25 4.25 4.20 0 0 0
07/12/2011
4.25
 10,800 4.30 4.35 4.25 0 0 0
06/12/2011
4.30
 35,800 4.35 4.60 4.30 0 0 0
05/12/2011
4.35
 24,600 4.15 4.35 4.25 0 0 0
02/12/2011
4.15
 29,700 4 4.20 4.05 100 0 0.0
01/12/2011
4
 13,700 4.05 4.05 3.80 0 0 0
30/11/2011
4.05
 1,800 4 4.15 3.95 300 0 0.0
29/11/2011
4
 27,900 4.15 4.30 4 0 0 0
28/11/2011
4.15
 18,900 4.10 4.35 4.15 0 0 0
25/11/2011
4.10
 8,200 4.15 4.15 4.10 0 0 0
24/11/2011
4.15
 15,200 4.20 4.25 4.15 0 0 0
23/11/2011
4.20
 22,300 4.25 4.35 4.20 0 0 0
22/11/2011
4.25
 13,400 4.30 4.30 4.10 0 0 0
21/11/2011
4.30
 18,600 4.30 4.30 4.15 0 0 0
18/11/2011
4.30
 27,700 4.25 4.35 4.25 0 0 0
17/11/2011
4.25
 11,200 4.50 4.50 4.25 0 0 0
16/11/2011
4.50
 19,000 4.25 4.50 4.35 0 0 0
15/11/2011
4.25
 12,800 4.30 4.45 4.25 0 0 0
14/11/2011
4.30
 24,100 4.40 4.40 4.25 0 0 0
11/11/2011
4.40
 15,200 4.45 4.60 4.40 0 0 0
10/11/2011
4.45
 26,000 4.50 4.50 4.45 0 0 0
09/11/2011
4.50
 45,500 4.65 4.65 4.50 0 0 0
08/11/2011
4.65
 43,900 4.55 4.85 4.50 0 0 0
07/11/2011
4.55
 50,200 4.70 4.70 4.55 0 0 0
04/11/2011
4.70
 43,500 4.70 4.80 4.70 0 0 0
03/11/2011
4.70
 55,700 4.75 4.75 4.65 0 900 -0.0
02/11/2011
4.75
 33,600 4.95 4.95 4.70 0 0 0
01/11/2011
4.95
 60,600 5.20 5.20 4.90 0 0 0
31/10/2011
5.20
 54,500 5.05 5.25 5.15 0 0 0
28/10/2011
5.05
 192,000 4.80 5.05 4.80 0 140,000 -1.4
27/10/2011
4.80
 147,100 4.95 5.05 4.75 0 129,200 -1.2
26/10/2011
4.95
 70,600 5.35 5.35 4.95 0 52,800 -0.5
25/10/2011
5.35
 2,300 5.60 5.60 5.25 0 0 0
24/10/2011
5.60
 100 5.45 5.60 5.60 0 0 0
21/10/2011
5.45
 4,400 5.30 5.45 5.20 0 0 0
20/10/2011
5.30
 2,900 5.55 5.55 5.25 0 0 0
19/10/2011
5.55
 100 5.15 5.55 5.55 0 0 0
18/10/2011
5.15
 14,600 5.15 5.20 5.15 0 0 0
17/10/2011
5.15
 15,900 5.25 5.35 5.15 0 0 0
14/10/2011
5.25
 19,100 5.15 5.25 5.15 0 0 0
13/10/2011
5.15
 12,000 5.25 5.30 5.15 0 0 0
12/10/2011
5.25
 12,100 5.50 5.50 5.20 0 0 0
11/10/2011
5.50
 6,100 5.50 5.55 5.45 0 0 0
10/10/2011
5.50
 3,800 5.70 5.70 5.45 0 0 0
07/10/2011
5.70
 12,200 5.85 5.85 5.70 0 0 0
06/10/2011
5.85
 20,000 5.50 5.85 5.65 0 0 0
05/10/2011
5.50
 25,600 5.55 5.65 5.45 0 0 0
04/10/2011
5.55
 17,500 5.55 5.60 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |