CTCP khoáng sản Bắc Kạn (bkc)

12.90
-0.10
(-0.77%)
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
(2026-08-12) 		-0.70 -5.11% 171,900 -100 0
12.70
13.70
12.90
2 tháng
(2026-07-13) 		-1.38 -9.58% 522,900 -1,100 0
12.70
14.45
12.90
3 tháng
(2026-06-15) 		-2.93 -18.40% 618,900 -1,100 0
12.70
16.01
12.90
6 tháng
(2026-03-16) 		-4.72 -26.63% 1,909,000 -1,200 0
12.70
17.72
12.90
12 tháng
(2025-09-16) 		-8.06 -38.27% 10,485,000 -1,200 0
12.70
24.48
12.90
24 tháng
(2024-09-23) 		10.51 422.75% 20,214,134 -3,900 -0.1
2.49
36.25
12.90
36 tháng
(2023-09-27) 		10.40 399.34% 20,543,162 -3,300 -0.1
2.41
36.25
12.90
60 tháng
(2021-10-07) 		9.58 280.18% 22,917,854 -5,100 -0.0
1.98
36.25
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
15.35
 35,000 15.47 15.78 15.35 0 0 0
26/06/2025
15.54
 52,000 16.28 16.28 15.39 0 0 0
25/06/2025
15.89
 14,100 16.09 16.09 15.85 0 0 0
24/06/2025
16.05
 16,000 16.24 16.24 15.97 0 0 0
23/06/2025
16.24
 38,900 16.24 16.36 15.97 0 0 0
20/06/2025
16.20
 19,500 16.32 16.51 16.16 0 0 0
19/06/2025
16.36
 28,800 17.06 17.10 16.36 0 0 0
18/06/2025
16.94
 64,100 16.40 17.14 16.40 0 0 0
17/06/2025
16.32
 35,200 17.10 17.10 16.16 0 0 0
16/06/2025
16.20
 35,500 16.32 16.48 15.85 0 0 0
13/06/2025
16.32
 61,700 17.10 17.60 15.97 0 0 0
12/06/2025
17.10
 29,700 17.02 17.56 16.98 0 0 0
11/06/2025
17.10
 54,500 17.10 17.87 16.94 0 0 0
10/06/2025
17.10
 30,100 17.10 17.21 16.71 0 0 0
09/06/2025
17.02
 95,000 17.49 18.07 16.94 0 0 0
06/06/2025
16.71
 52,200 17.87 18.22 16.59 0 0 0
05/06/2025
17.02
 140,300 15.50 17.02 15.50 0 0 0
04/06/2025
15.50
 19,200 15.58 15.66 15.43 0 0 0
03/06/2025
15.58
 21,800 15.15 15.74 15.15 0 0 0
02/06/2025
15.31
 21,400 15.23 15.54 14.96 0 0 0
30/05/2025
15.23
 40,600 15.81 16.24 15.15 0 0 0
29/05/2025
15.81
 22,100 15.97 16.55 15.74 0 0 0
28/05/2025
16.28
 38,300 15.54 16.71 15.54 0 0 0
27/05/2025
15.66
 38,800 15.54 16.09 15.54 0 0 0
26/05/2025
15.74
 22,200 15.23 16.20 15.19 0 0 0
23/05/2025
15.74
 24,200 16.24 16.32 15.70 0 0 0
22/05/2025
15.93
 97,700 17.21 18.42 15.78 0 0 0
21/05/2025
16.79
 36,500 16.40 16.79 16.40 0 0 0
20/05/2025
15.27
 59,300 14.69 15.27 13.21 0 0 0
19/05/2025
13.91
 65,200 15.08 15.08 13.60 0 900 -0.0
16/05/2025
15.08
 40,800 15.58 15.93 15.08 0 0 0
15/05/2025
16.13
 43,000 17.29 17.29 16.13 0 500 0
14/05/2025
16.86
 31,000 17.10 17.10 16.32 0 200 0
13/05/2025
17.10
 21,900 17.06 17.21 16.90 0 1,100 0
12/05/2025
17.06
 19,400 17.10 17.25 16.90 0 0 0
09/05/2025
16.94
 20,700 17.06 17.17 16.79 0 400 0
08/05/2025
17.06
 25,900 17.41 17.41 16.98 0 0 0
07/05/2025
17.10
 23,500 17.56 17.68 17.10 0 0 0
06/05/2025
17.10
 47,900 17.45 18.26 17.41 2,200 2,500 0
05/05/2025
16.90
 38,500 17.41 17.49 16.79 0 0 0
29/04/2025
17.41
 20,400 17.95 17.95 17.14 0 100 -0.0
28/04/2025
17.87
 16,200 18.65 18.65 17.84 0 0 0
25/04/2025
18.53
 58,300 17.10 18.65 17.10 2,500 0 0.1
24/04/2025
17.10
 64,700 18.42 18.42 16.90 100 3,100 -0.1
23/04/2025
18.42
 45,200 19.23 20.17 18.26 0 0 0
22/04/2025
19.23
 127,500 20.59 20.63 19.23 0 3,900 -0.2
21/04/2025
21.37
 193,000 22.65 22.69 20.40 3,100 0 0.2
18/04/2025
22.65
 49,900 23.70 23.90 22.65 600 0 0.0
17/04/2025
23.39
 38,500 22.15 23.70 21.76 2,400 1,400 0.1
16/04/2025
22.54
 23,400 22.77 23.70 22.54 0 0 0
15/04/2025
22.73
 93,100 25.65 26.38 22.73 2,000 2,000 0.0
14/04/2025
24.17
 72,600 26.42 26.54 23.51 1,500 0 0.1
11/04/2025
24.13
 119,900 26.31 26.31 23.70 0 500 -0.0
10/04/2025
26.31
 145,300 21.57 26.31 21.57 2,000 0 0.1
09/04/2025
23.94
 8,000 23.94 23.94 23.94 0 0 0
08/04/2025
26.58
 19,600 29.53 30.00 26.58 500 0 0.0
04/04/2025
29.53
 117,800 27.98 30.27 27.98 900 4,700 -0.3
03/04/2025
27.55
 177,800 25.06 27.55 24.29 0 0 0
02/04/2025
25.06
 164,400 25.06 25.06 24.09 0 0 0
01/04/2025
22.81
 108,900 20.79 22.81 20.79 4,700 0 0.3
31/03/2025
20.75
 6,800 21.72 21.72 20.67 0 0 0
28/03/2025
21.18
 39,500 22.03 22.03 20.98 0 0 0
27/03/2025
22.03
 9,900 22.15 22.54 21.76 0 0 0
26/03/2025
22.15
 19,500 22.77 24.09 22.15 0 0 0
25/03/2025
22.54
 28,700 21.95 22.96 20.98 1,000 0 0.1
24/03/2025
22.69
 37,000 24.21 24.21 22.69 0 500 -0.0
21/03/2025
24.21
 17,000 26.42 26.77 24.09 1,000 1,500 -0.0
20/03/2025
25.14
 28,000 26.23 26.81 24.09 0 0 0
19/03/2025
24.95
 48,900 26.35 26.77 24.48 400 0 0.0
18/03/2025
26.35
 76,500 24.71 26.42 22.93 2,000 0 0.1
17/03/2025
24.83
 43,700 26.81 27.04 24.48 1,000 100 0
14/03/2025
24.64
 21,300 25.33 26.73 24.13 0 0 0
13/03/2025
25.30
 55,700 26.81 27.20 24.13 0 300 -0.0
12/03/2025
26.81
 105,300 27.16 27.43 25.65 100 1,100 -0.1
11/03/2025
24.95
 107,700 23.28 24.95 23.28 0 0 0
10/03/2025
22.69
 40,100 20.59 22.69 20.59 300 0 0.0
07/03/2025
20.63
 80,900 22.58 22.58 20.63 1,100 1,100 -0.0
06/03/2025
22.54
 96,800 24.60 24.60 22.50 0 0 0
05/03/2025
24.99
 33,200 24.87 26.31 24.87 0 0 0
04/03/2025
24.87
 125,100 26.58 26.58 23.94 1,100 400 0.0
03/03/2025
26.58
 121,000 29.88 32.17 26.58 0 0 0
28/02/2025
29.53
 38,300 31.20 31.20 28.52 0 0 0
27/02/2025
28.40
 232,400 26.46 32.25 26.46 400 1,300 -0.1
26/02/2025
29.38
 107,600 29.38 31.09 29.38 0 4,700 -0.4
25/02/2025
32.64
 34,900 39.87 39.87 32.64 0 0 0
24/02/2025
36.25
 120,800 36.25 36.25 32.99 1,500 600 0.1
21/02/2025
32.99
 21,400 32.99 32.99 32.99 0 0 0
20/02/2025
30.00
 17,100 30.00 30.00 29.84 0 0 0
19/02/2025
27.28
 63,700 27.24 27.28 24.87 200 0 0.0
18/02/2025
24.83
 210,100 24.83 24.83 20.32 1,000 1,800 -0.1
17/02/2025
22.58
 6,200 22.58 22.58 22.58 0 0 0
14/02/2025
20.56
 17,500 20.56 20.56 20.56 0 0 0
13/02/2025
18.69
 10,400 18.69 18.69 18.69 0 0 0
12/02/2025
17.02
 14,950 17.02 17.02 17.02 0 0 0
11/02/2025
15.50
 2,417 15.50 15.50 15.50 0 0 0
10/02/2025
14.11
 4,200 14.11 14.11 14.11 0 0 0
07/02/2025
12.82
 3,900 12.82 12.82 12.82 0 0 0
06/02/2025
11.66
 7,605 11.66 11.66 11.66 0 0 0
05/02/2025
10.61
 20,006 10.06 10.61 10.06 200 0 0.0
04/02/2025
9.68
 88,500 8.86 9.68 7.97 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |