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)
31/01/2012
2.95
 14,800 2.95 3.07 2.95 0 0 0
30/01/2012
2.95
 3,500 2.95 3.03 2.80 0 0 0
20/01/2012
2.95
 3,800 2.91 2.95 2.95 0 0 0
19/01/2012
2.91
 11,900 2.88 3.07 2.84 0 0 0
18/01/2012
2.88
 15,400 2.72 2.88 2.80 0 0 0
17/01/2012
2.72
 300 2.76 2.76 2.72 0 0 0
16/01/2012
2.76
 14,300 2.60 2.76 2.60 0 0 0
13/01/2012
2.60
 1,200 2.60 2.64 2.60 0 0 0
12/01/2012
2.60
 1,000 2.68 2.68 2.60 0 0 0
11/01/2012
2.68
 2,200 2.76 2.76 2.64 0 0 0
10/01/2012
2.76
 4,800 2.72 2.76 2.72 0 0 0
09/01/2012
2.72
 50,700 2.56 2.72 2.56 0 0 0
06/01/2012
2.56
 5,300 2.60 2.60 2.56 0 0 0
05/01/2012
2.60
 16,300 2.68 2.68 2.60 0 0 0
04/01/2012
2.68
 42,200 2.72 2.72 2.53 0 0 0
03/01/2012
2.72
 7,100 2.76 2.76 2.68 0 0 0
30/12/2011
2.76
 41,800 2.68 2.76 2.64 0 0 0
29/12/2011
2.68
 90,500 2.72 2.72 2.53 0 0 0
28/12/2011
2.72
 3,300 2.68 2.72 2.64 0 0 0
27/12/2011
2.68
 59,600 2.72 2.72 2.64 0 0 0
26/12/2011
2.72
 23,600 2.72 2.72 2.64 0 0 0
23/12/2011
2.72
 42,200 2.72 2.72 2.68 0 0 0
22/12/2011
2.72
 35,800 2.84 2.84 2.72 0 0 0
21/12/2011
2.84
 66,000 2.84 2.84 2.80 0 0 0
20/12/2011
2.84
 82,200 2.84 2.91 2.76 0 0 0
19/12/2011
2.84
 1,500 2.84 2.91 2.84 0 0 0
16/12/2011
2.84
 29,600 2.84 2.95 2.84 0 0 0
15/12/2011
2.84
 48,900 2.91 2.91 2.76 0 0 0
14/12/2011
2.91
 22,700 2.99 3.11 2.91 0 0 0
13/12/2011
2.99
 14,200 3.15 3.15 2.99 0 0 0
12/12/2011
3.15
 15,000 3.19 3.19 3.11 0 0 0
09/12/2011
3.19
 24,000 3.26 3.26 3.19 0 0 0
08/12/2011
3.26
 13,600 3.30 3.30 3.26 0 0 0
07/12/2011
3.30
 10,800 3.34 3.38 3.30 0 0 0
06/12/2011
3.34
 35,800 3.38 3.57 3.34 0 0 0
05/12/2011
3.38
 24,600 3.23 3.38 3.30 0 0 0
02/12/2011
3.23
 29,700 3.11 3.26 3.15 100 0 0.0
01/12/2011
3.11
 13,700 3.15 3.15 2.95 0 0 0
30/11/2011
3.15
 1,800 3.11 3.23 3.07 300 0 0.0
29/11/2011
3.11
 27,900 3.23 3.34 3.11 0 0 0
28/11/2011
3.23
 18,900 3.19 3.38 3.23 0 0 0
25/11/2011
3.19
 8,200 3.23 3.23 3.19 0 0 0
24/11/2011
3.23
 15,200 3.26 3.30 3.23 0 0 0
23/11/2011
3.26
 22,300 3.30 3.38 3.26 0 0 0
22/11/2011
3.30
 13,400 3.34 3.34 3.19 0 0 0
21/11/2011
3.34
 18,600 3.34 3.34 3.23 0 0 0
18/11/2011
3.34
 27,700 3.30 3.38 3.30 0 0 0
17/11/2011
3.30
 11,200 3.50 3.50 3.30 0 0 0
16/11/2011
3.50
 19,000 3.30 3.50 3.38 0 0 0
15/11/2011
3.30
 12,800 3.34 3.46 3.30 0 0 0
14/11/2011
3.34
 24,100 3.42 3.42 3.30 0 0 0
11/11/2011
3.42
 15,200 3.46 3.57 3.42 0 0 0
10/11/2011
3.46
 26,000 3.50 3.50 3.46 0 0 0
09/11/2011
3.50
 45,500 3.61 3.61 3.50 0 0 0
08/11/2011
3.61
 43,900 3.54 3.77 3.50 0 0 0
07/11/2011
3.54
 50,200 3.65 3.65 3.54 0 0 0
04/11/2011
3.65
 43,500 3.65 3.73 3.65 0 0 0
03/11/2011
3.65
 55,700 3.69 3.69 3.61 0 900 -0.0
02/11/2011
3.69
 33,600 3.85 3.85 3.65 0 0 0
01/11/2011
3.85
 60,600 4.04 4.04 3.81 0 0 0
31/10/2011
4.04
 54,500 3.92 4.08 4.00 0 0 0
28/10/2011
3.92
 192,000 3.73 3.92 3.73 0 140,000 -1.4
27/10/2011
3.73
 147,100 3.85 3.92 3.69 0 129,200 -1.2
26/10/2011
3.85
 70,600 4.16 4.16 3.85 0 52,800 -0.5
25/10/2011
4.16
 2,300 4.35 4.35 4.08 0 0 0
24/10/2011
4.35
 100 4.24 4.35 4.35 0 0 0
21/10/2011
4.24
 4,400 4.12 4.24 4.04 0 0 0
20/10/2011
4.12
 2,900 4.31 4.31 4.08 0 0 0
19/10/2011
4.31
 100 4.00 4.31 4.31 0 0 0
18/10/2011
4.00
 14,600 4.00 4.04 4.00 0 0 0
17/10/2011
4.00
 15,900 4.08 4.16 4.00 0 0 0
14/10/2011
4.08
 19,100 4.00 4.08 4.00 0 0 0
13/10/2011
4.00
 12,000 4.08 4.12 4.00 0 0 0
12/10/2011
4.08
 12,100 4.27 4.27 4.04 0 0 0
11/10/2011
4.27
 6,100 4.27 4.31 4.24 0 0 0
10/10/2011
4.27
 3,800 4.43 4.43 4.24 0 0 0
07/10/2011
4.43
 12,200 4.55 4.55 4.43 0 0 0
06/10/2011
4.55
 20,000 4.27 4.55 4.39 0 0 0
05/10/2011
4.27
 25,600 4.31 4.39 4.24 0 0 0
04/10/2011
4.31
 17,500 4.31 4.35 4.20 0 0 0
03/10/2011
4.31
 32,800 4.55 4.55 4.24 0 0 0
30/09/2011
4.55
 17,800 4.51 4.59 4.51 0 0 0
29/09/2011
4.51
 14,900 4.66 4.66 4.51 0 0 0
28/09/2011
4.66
 23,600 4.66 4.78 4.66 0 0 0
27/09/2011
4.66
 11,500 4.55 4.74 4.59 0 0 0
26/09/2011
4.55
 69,100 4.66 4.66 4.55 0 0 0
23/09/2011
4.66
 25,900 4.78 4.78 4.43 0 0 0
22/09/2011
4.78
 21,700 4.70 4.78 4.66 0 0 0
21/09/2011
4.70
 20,200 4.66 4.78 4.62 0 0 0
20/09/2011
4.66
 13,400 4.66 4.82 4.66 0 0 0
19/09/2011
4.66
 34,600 4.66 4.90 4.47 0 0 0
16/09/2011
4.66
 45,600 4.90 4.90 4.62 0 0 0
15/09/2011
4.90
 37,700 4.93 5.01 4.86 0 0 0
14/09/2011
4.93
 92,500 5.21 5.44 4.93 20,000 3,000 0.2
13/09/2011
5.21
 113,900 5.21 5.44 5.13 0 0 0
12/09/2011
5.21
 115,300 4.86 5.21 4.90 0 0 0
09/09/2011
4.86
 102,000 4.82 4.93 4.82 0 0 0
08/09/2011
4.82
 119,200 4.70 4.97 4.78 0 0 0
07/09/2011
4.70
 151,700 4.43 4.70 4.55 0 0 0
06/09/2011
4.43
 89,900 4.59 4.59 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |