CTCP khoáng sản Bắc Kạn (bkc)

27.20
2.40
(9.68%)
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
(2025-12-29) 		4.20 21.11% 1,757,100 0 0
19.60
25.70
24.80
2 tháng
(2025-11-28) 		1.50 6.64% 2,180,300 0 0
19.60
25.70
24.80
3 tháng
(2025-10-29) 		-0.20 -0.82% 2,909,100 0 0
19.60
25.70
24.80
6 tháng
(2025-07-31) 		-0.45 -1.83% 6,647,200 0 0
19.60
34.90
24.80
12 tháng
(2025-02-03) 		12.75 112.33% 13,554,078 -1,800 -0.1
11.35
46.65
24.80
24 tháng
(2024-02-07) 		20.55 578.87% 14,738,047 -5,800 -0.1
3.10
46.65
24.80
36 tháng
(2023-02-13) 		19.15 386.87% 14,967,787 -6,700 -0.1
3
46.65
24.80
60 tháng
(2021-02-22) 		21.60 864% 17,891,665 -2,500 -0.0
2.30
46.65
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
3.25
 1,000 3.40 3.40 3.25 0 0 0
10/11/2022
3.40
 1,000 3.50 3.50 3.40 0 0 0
09/11/2022
3.50
 100 3.60 3.60 3.50 0 0 0
08/11/2022
3.60
 0 3.60 3.60 3.60 0 0 0
07/11/2022
3.60
 601 3.75 3.75 3.60 100 0 0.0
04/11/2022
3.75
 500 3.80 3.80 3.75 0 0 0
03/11/2022
3.80
 0 3.80 3.80 3.80 0 0 0
02/11/2022
3.80
 500 3.60 3.80 3.80 0 0 0
01/11/2022
3.60
 0 3.60 3.60 3.60 0 0 0
31/10/2022
3.60
 0 3.60 3.60 3.60 0 0 0
28/10/2022
3.60
 0 3.60 3.60 3.60 0 0 0
27/10/2022
3.60
 0 3.60 3.60 3.60 0 0 0
26/10/2022
3.60
 0 3.60 3.60 3.60 0 0 0
25/10/2022
3.60
 0 3.60 3.60 3.60 0 0 0
24/10/2022
3.60
 900 3.90 3.90 3.60 0 0 0
21/10/2022
3.90
 500 3.90 3.90 3.90 0 0 0
20/10/2022
3.90
 522 3.80 3.90 3.90 0 0 0
19/10/2022
3.80
 10 3.80 3.80 3.80 0 0 0
18/10/2022
3.80
 13 3.80 3.80 3.80 0 0 0
17/10/2022
3.80
 6 3.80 3.80 3.80 0 0 0
14/10/2022
3.80
 6 3.80 3.80 3.80 0 0 0
13/10/2022
3.80
 0 3.80 3.80 3.80 0 0 0
12/10/2022
3.80
 100 3.80 3.80 3.80 0 0 0
11/10/2022
3.80
 9 3.80 3.80 3.80 0 0 0
10/10/2022
3.80
 1 3.80 3.80 3.80 0 0 0
07/10/2022
3.80
 10 3.80 3.80 3.80 0 0 0
06/10/2022
3.80
 0 3.80 3.80 3.80 0 0 0
05/10/2022
3.80
 0 3.80 3.80 3.80 0 0 0
04/10/2022
3.80
 130 3.90 3.90 3.80 0 0 0
03/10/2022
3.90
 1 3.90 3.90 3.90 0 0 0
30/09/2022
3.90
 7,505 4.30 4.30 3.90 0 6,600 -0.1
29/09/2022
4.30
 6 4.30 4.30 4.30 0 0 0
28/09/2022
4.30
 9 4.30 4.30 4.30 0 0 0
27/09/2022
4.30
 131 4.70 4.70 4.30 0 0 0
26/09/2022
4.70
 49 4.70 4.70 4.70 0 0 0
23/09/2022
4.70
 3 4.70 4.70 4.70 0 0 0
22/09/2022
4.70
 1,600 4.35 4.70 4.35 300 0 0.0
21/09/2022
4.35
 1,110 4.35 4.40 4.35 0 0 0
20/09/2022
4.35
 0 4.35 4.35 4.35 0 0 0
19/09/2022
4.35
 129 4.55 4.55 4.35 0 0 0
16/09/2022
4.55
 593 4.55 4.55 4.55 0 0 0
15/09/2022
4.55
 793 4.75 4.75 4.55 0 0 0
14/09/2022
4.75
 0 4.75 4.75 4.75 0 0 0
13/09/2022
4.75
 75 4.75 4.75 4.75 0 0 0
12/09/2022
4.75
 10 4.75 4.75 4.75 0 0 0
09/09/2022
4.75
 1,500 4.75 4.75 4.65 0 0 0
08/09/2022
4.75
 0 4.75 4.75 4.75 0 0 0
07/09/2022
4.75
 1,300 5.25 5.25 4.75 0 0 0
06/09/2022
5.25
 900 5.10 5.25 4.75 0 0 0
05/09/2022
5.10
 1,900 5.35 5.35 5.10 0 0 0
31/08/2022
5.35
 200 5 5.35 4.50 0 0 0
30/08/2022
5
 500 4.90 5 4.45 0 0 0
29/08/2022
4.90
 1,800 4.90 4.90 4.45 0 0 0
26/08/2022
4.90
 100 5.35 5.35 4.90 0 0 0
25/08/2022
5.35
 1,200 4.90 5.35 5.10 1,000 0 0.0
24/08/2022
4.90
 100 5.10 5.10 4.90 0 0 0
23/08/2022
5.10
 100 5.10 5.10 5.10 0 0 0
22/08/2022
5.10
 600 4.75 5.10 4.65 0 0 0
19/08/2022
4.75
 1,100 5.05 5.50 4.75 0 0 0
18/08/2022
5.05
 1,600 4.65 5.05 4.65 0 0 0
17/08/2022
4.65
 1,700 4.95 5.40 4.60 0 0 0
16/08/2022
4.95
 1,710 4.55 5 4.55 900 0 0.0
15/08/2022
4.55
 719 4.15 4.55 4.30 0 0 0
12/08/2022
4.15
 600 3.85 4.15 4 0 0 0
11/08/2022
3.85
 2,700 3.85 4.10 3.85 0 0 0
10/08/2022
3.85
 6,000 3.60 3.85 3.85 0 0 0
09/08/2022
3.60
 200 3.60 3.60 3.60 0 0 0
08/08/2022
3.60
 2,700 3.50 3.60 3.60 0 0 0
05/08/2022
3.50
 0 3.50 3.50 3.50 0 0 0
04/08/2022
3.50
 0 3.50 3.50 3.50 0 0 0
03/08/2022
3.50
 5,600 3.20 3.50 3.20 100 3,000 -0.0
02/08/2022
3.20
 1,600 3.20 3.20 3.20 0 0 0
01/08/2022
3.20
 200 3.15 3.20 3.15 0 0 0
29/07/2022
3.15
 400 3 3.15 3.10 0 0 0
28/07/2022
3
 0 3 3 3 0 0 0
27/07/2022
3
 1,056 3 3 3 0 0 0
26/07/2022
3
 100 3.05 3.05 3 0 0 0
25/07/2022
3.05
 1,900 3.10 3.10 3 0 0 0
22/07/2022
3.10
 0 3.10 3.10 3.10 0 0 0
21/07/2022
3.10
 402 3.10 3.10 3 0 0 0
20/07/2022
3.10
 2,000 3 3.10 3.10 0 0 0
19/07/2022
3
 0 3 3 3 0 0 0
18/07/2022
3
 500 2.80 3 2.80 0 0 0
15/07/2022
2.80
 54 2.80 2.80 2.80 0 0 0
14/07/2022
2.80
 2 2.80 2.80 2.80 0 0 0
13/07/2022
2.80
 1,300 2.55 2.80 2.80 0 0 0
12/07/2022
2.55
 0 2.55 2.55 2.55 0 0 0
11/07/2022
2.55
 100 2.55 2.55 2.55 0 0 0
08/07/2022
2.55
 1,000 2.55 2.55 2.55 0 0 0
07/07/2022
2.55
 0 2.55 2.55 2.55 0 0 0
06/07/2022
2.55
 200 2.75 2.75 2.55 0 0 0
05/07/2022
2.75
 1,800 3.05 3.05 2.75 0 0 0
04/07/2022
3.05
 0 3.05 3.05 3.05 0 0 0
01/07/2022
3.05
 1,000 3.25 3.25 3.05 0 0 0
30/06/2022
3.25
 1,100 3.60 3.60 3.25 0 0 0
29/06/2022
3.60
 0 3.60 3.60 3.60 0 0 0
28/06/2022
3.60
 0 3.60 3.60 3.60 0 0 0
27/06/2022
3.60
 0 3.60 3.60 3.60 0 0 0
24/06/2022
3.60
 6,900 3.30 3.60 3 0 0 0
23/06/2022
3.30
 0 3.30 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |