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)
05/09/2011
4.59
 101,700 4.66 4.86 4.47 0 0 0
01/09/2011
4.66
 124,900 4.39 4.66 4.35 0 0 0
31/08/2011
4.39
 121,200 4.31 4.47 4.20 1,000 0 0.0
30/08/2011
4.31
 168,800 4.08 4.31 4.24 0 0 0
29/08/2011
4.08
 72,400 3.81 4.08 3.92 0 0 0
26/08/2011
3.81
 9,300 3.81 3.85 3.77 0 0 0
25/08/2011
3.81
 33,600 3.89 3.89 3.73 0 0 0
24/08/2011
3.89
 25,500 3.92 4.00 3.89 0 0 0
23/08/2011
3.92
 42,100 4.00 4.00 3.89 0 0 0
22/08/2011
4.00
 70,000 3.77 4.00 3.89 0 0 0
19/08/2011
3.77
 10,000 3.89 3.89 3.69 0 0 0
18/08/2011
3.89
 38,500 3.85 3.96 3.85 0 0 0
17/08/2011
3.85
 65,500 3.61 3.85 3.65 0 0 0
16/08/2011
3.61
 18,200 3.61 3.65 3.57 0 0 0
15/08/2011
3.61
 10,900 3.65 3.65 3.57 0 0 0
12/08/2011
3.65
 9,000 3.57 3.65 3.54 0 0 0
11/08/2011
3.57
 4,500 3.61 3.61 3.50 0 0 0
10/08/2011
3.61
 11,200 3.46 3.65 3.54 0 0 0
09/08/2011
3.46
 34,600 3.65 3.65 3.46 0 0 0
08/08/2011
3.65
 8,000 3.77 3.77 3.65 0 0 0
05/08/2011
3.77
 14,500 3.89 3.89 3.77 0 0 0
04/08/2011
3.89
 45,600 3.65 3.89 3.73 0 0 0
03/08/2011
3.65
 3,200 3.57 3.85 3.65 0 0 0
02/08/2011
3.57
 23,900 3.77 3.77 3.57 0 1,000 -0.0
01/08/2011
3.77
 18,500 3.89 3.89 3.77 0 0 0
29/07/2011
3.89
 19,000 3.92 3.92 3.89 0 0 0
28/07/2011
3.92
 13,200 3.85 3.92 3.85 0 0 0
27/07/2011
3.85
 7,400 3.92 3.96 3.85 0 0 0
26/07/2011
3.92
 13,800 3.89 3.96 3.81 0 0 0
25/07/2011
3.89
 13,800 3.92 3.96 3.77 2,900 0 0.0
22/07/2011
3.92
 7,100 3.96 3.96 3.89 200 0 0.0
21/07/2011
3.96
 10,000 4.08 4.08 3.96 0 0 0
20/07/2011
4.08
 34,500 3.96 4.08 4.00 0 0 0
19/07/2011
3.96
 14,900 3.92 4.00 3.92 0 0 0
18/07/2011
3.92
 27,800 4.00 4.04 3.92 0 0 0
15/07/2011
4.00
 11,200 4.00 4.08 3.96 0 0 0
14/07/2011
4.00
 26,400 4.04 4.04 3.96 0 15,000 -0.2
13/07/2011
4.04
 13,800 4.08 4.12 4.04 0 0 0
12/07/2011
4.08
 60,100 4.04 4.08 4.00 0 0 0
11/07/2011
4.04
 12,800 4.00 4.08 4.00 0 0 0
08/07/2011
4.00
 25,600 4.16 4.16 4.00 700 0 0.0
07/07/2011
4.16
 7,300 4.08 4.16 4.04 0 0 0
06/07/2011
4.08
 35,600 4.27 4.27 4.00 0 0 0
05/07/2011
4.27
 42,400 4.04 4.27 4.08 0 24,900 -0.3
04/07/2011
4.04
 34,800 4.04 4.08 3.89 1,000 0 0.0
01/07/2011
4.04
 54,200 4.20 4.20 4.04 3,000 7,500 -0.0
30/06/2011
4.20
 41,500 4.24 4.27 3.96 0 0 0
29/06/2011
4.24
 37,000 4.12 4.27 4.16 0 2,500 -0.0
28/06/2011
4.12
 28,600 4.24 4.24 4.12 0 0 0
27/06/2011
4.24
 27,000 4.24 4.27 4.20 0 5,000 -0.1
24/06/2011
4.24
 30,200 4.16 4.27 4.16 0 0 0
23/06/2011
4.16
 27,400 4.31 4.35 4.12 0 0 0
22/06/2011
4.31
 29,700 4.27 4.39 4.31 0 0 0
21/06/2011
4.27
 37,100 4.16 4.43 4.20 0 4,900 -0.1
20/06/2011
4.16
 29,900 4.31 4.51 4.12 2,200 0 0.0
17/06/2011
4.31
 81,200 4.66 4.74 4.31 0 0 0
16/06/2011: Cổ tức tiền mặt tỉ lệ: 15%
16/06/2011
4.66
 71,000 4.55 4.70 4.35 0 0 0
15/06/2011
4.55
 77,400 4.68 4.72 4.51 0 0 0
14/06/2011
4.68
 149,100 4.68 4.96 4.65 0 0 0
13/06/2011
4.68
 84,600 4.68 4.82 4.55 0 0 0
10/06/2011
4.68
 194,800 4.48 4.68 4.62 0 0 0
09/06/2011
4.48
 121,800 4.37 4.55 4.24 0 800 -0.0
08/06/2011
4.37
 60,000 4.44 4.48 4.27 0 5,500 -0.1
07/06/2011
4.44
 92,100 4.31 4.44 4.17 0 0 0
06/06/2011
4.31
 78,500 4.27 4.31 4.10 0 0 0
03/06/2011
4.27
 120,500 4.27 4.51 4.13 0 500 -0.0
02/06/2011
4.27
 121,100 4.00 4.27 4.03 0 0 0
01/06/2011
4.00
 77,500 3.82 4.00 3.86 0 0 0
31/05/2011
3.82
 113,200 3.82 3.86 3.69 0 0 0
30/05/2011
3.82
 165,900 3.62 3.86 3.72 5,000 0 0.1
27/05/2011
3.62
 35,200 3.51 3.62 3.62 0 0 0
26/05/2011
3.51
 137,400 3.48 3.72 3.27 0 0 0
25/05/2011
3.48
 60,800 3.69 3.69 3.48 0 0 0
24/05/2011
3.69
 71,400 3.89 3.89 3.69 0 0 0
23/05/2011
3.89
 50,900 4.06 4.13 3.82 0 0 0
20/05/2011
4.06
 92,500 4.06 4.24 4.03 0 0 0
19/05/2011
4.06
 60,800 4.17 4.17 4.06 0 0 0
18/05/2011
4.17
 18,200 4.27 4.27 4.06 0 0 0
17/05/2011
4.27
 20,900 4.44 4.44 4.24 0 0 0
16/05/2011
4.44
 22,800 4.51 4.51 4.41 0 0 0
13/05/2011
4.51
 34,300 4.51 4.55 4.48 0 0 0
12/05/2011
4.51
 24,700 4.55 4.55 4.48 0 0 0
11/05/2011
4.55
 18,900 4.51 4.58 4.48 0 0 0
10/05/2011
4.51
 84,500 4.65 4.68 4.51 0 0 0
09/05/2011
4.65
 18,600 4.58 4.68 4.55 0 0 0
06/05/2011
4.58
 30,900 4.48 4.62 4.51 0 0 0
05/05/2011
4.48
 54,600 4.62 4.62 4.48 0 0 0
04/05/2011
4.62
 39,200 4.58 4.75 4.58 0 0 0
29/04/2011
4.58
 9,500 4.62 4.68 4.55 0 0 0
28/04/2011
4.62
 18,300 4.55 4.65 4.55 0 0 0
27/04/2011
4.55
 58,400 4.51 4.72 4.48 0 0 0
26/04/2011
4.51
 65,600 4.65 4.82 4.48 0 0 0
25/04/2011
4.65
 48,300 4.44 4.65 4.48 0 0 0
22/04/2011
4.44
 35,000 4.55 4.55 4.31 0 0 0
21/04/2011
4.55
 51,200 4.55 4.68 4.41 0 0 0
20/04/2011
4.55
 38,100 4.51 4.72 4.55 0 0 0
19/04/2011
4.51
 37,900 4.58 4.68 4.48 0 0 0
18/04/2011
4.58
 65,300 4.72 4.75 4.51 0 0 0
15/04/2011
4.72
 42,200 4.75 4.89 4.68 0 0 0
14/04/2011
4.75
 65,200 4.72 4.89 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |