CTCP khoáng sản Bắc Kạn (bkc)

6.70
0
(0%)
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
(2024-04-16) 		-0.20 -2.90% 25,000 0 0
6.50
6.90
6.70
2 tháng
(2024-03-18) 		-0.50 -6.94% 55,400 0 0
6.50
7.20
6.70
3 tháng
(2024-02-16) 		-0.50 -6.94% 65,900 -2,200 -0.0
6.50
7.90
6.70
6 tháng
(2023-11-20) 		-0.40 -5.63% 78,100 -1,500 -0.0
6.50
7.90
6.70
12 tháng
(2023-05-22) 		0.60 9.84% 287,281 -4,500 -0.0
6.10
10
6.70
24 tháng
(2022-05-27) 		-2.10 -23.86% 414,462 -10,300 -0.1
5.10
10.70
6.70
36 tháng
(2021-06-01) 		1.70 34% 3,059,861 1,000 0.0
4.60
14.60
6.70
60 tháng
(2019-06-12) 		0.90 15.52% 3,379,459 1,100 0.0
4.60
14.60
6.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 25/07/2023
8
-0.10
 500 8.10 8.10 8 0 0 0
#202 24/07/2023
8.10
0
 600 8.10 8.10 8.10 0 0 0
#203 21/07/2023
8.10
-0.40
 1,000 8.50 8.50 8.10 0 0 0
#204 20/07/2023
8.50
0.50
 200 8 8.50 7.40 0 0 0
#205 19/07/2023
8
0
 1,500 8 8 8 0 0 0
#206 18/07/2023
8
-0.20
 500 8.20 8.20 8 0 0 0
#207 17/07/2023
8.20
-0.30
 3,900 8.50 8.80 8.10 0 0 0
#208 14/07/2023
8.50
0
 0 8.50 8.50 8.50 0 0 0
#209 13/07/2023
8.50
0.50
 7,600 8 8.70 8 0 0 0
#210 12/07/2023
8
0
 65,100 8 8.60 8 0 0 0
#211 11/07/2023
8
0
 8,300 8 8.60 7.90 0 0 0
#212 10/07/2023
8
0.70
 1,500 7.30 8 7.70 0 0 0
#213 07/07/2023
7.30
-0.80
 5,300 8.10 8.10 7.30 0 0 0
#214 06/07/2023
8.10
0
 400 8.10 8.10 7.30 0 0 0
#215 05/07/2023
8.10
-0.80
 3,000 8.90 9.20 8.10 0 0 0
#216 04/07/2023
8.90
-0.40
 1,800 9.30 9.30 8.90 0 0 0
#217 03/07/2023
9.30
0.80
 3,307 8.50 9.30 9 100 0 0.0
#218 30/06/2023
8.50
0.70
 1,300 7.80 8.50 8.50 0 0 0
#219 29/06/2023
7.80
0.70
 1,700 7.10 7.80 7.80 0 0 0
#220 28/06/2023
7.10
0.60
 816 6.50 7.10 7 0 0 0
#221 27/06/2023
6.50
-0.60
 1,400 7.10 7.10 6.50 0 0 0
#222 26/06/2023
7.10
0.10
 5 7 7.10 7 0 0 0
#223 23/06/2023
7
-0.70
 1,300 7.70 7.70 7 0 0 0
#224 22/06/2023
7.70
-0.30
 200 8 8 7.70 0 0 0
#225 21/06/2023
8
0
 2,500 8 8 7.20 0 0 0
#226 20/06/2023
8
-0.60
 707 8.60 8.60 7.80 0 0 0
#227 19/06/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0
#228 16/06/2023
8.60
0.30
 200 8.30 8.60 8.30 0 0 0
#229 15/06/2023
8.30
-0.90
 3,329 9.20 9.20 8.30 0 0 0
#230 14/06/2023
9.20
-0.50
 200 9.70 9.70 9.20 0 0 0
#231 13/06/2023
9.70
-0.30
 200 10 10 9.30 0 0 0
#232 12/06/2023
10
0.50
 4,680 9.50 10 8.60 0 0 0
#233 09/06/2023
9.50
0.70
 2,849 8.80 9.60 9.50 0 0 0
#234 08/06/2023
8.80
0.80
 4,500 8 8.80 8.70 0 0 0
#235 07/06/2023
8
0.70
 1,100 7.30 8 7.90 0 0 0
#236 06/06/2023
7.30
0.60
 2,900 6.70 7.30 7.10 0 0 0
#237 05/06/2023
6.70
-0.30
 143 7 7 6.70 0 0 0
#238 02/06/2023
7
0
 1,100 7 7 7 0 0 0
#239 01/06/2023
7
0.60
 4,200 6.40 7 6.20 0 200 -0.0
#240 31/05/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#241 30/05/2023
6.40
0
 101 6.40 6.40 6.40 0 0 0
#242 29/05/2023
6.40
0.30
 1,544 6.10 6.40 6.30 0 0 0
#243 26/05/2023
6.10
0
 300 6.10 6.10 6.10 200 0 0.0
#244 25/05/2023
6.10
0
 100 6.10 6.10 6.10 0 0 0
#245 24/05/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#246 23/05/2023
6.10
0
 100 6.10 6.10 6.10 0 0 0
#247 22/05/2023
6.10
0
 700 6.10 6.10 6.10 0 0 0
#248 19/05/2023
6.10
0
 4 6.10 6.10 6.10 0 0 0
#249 18/05/2023
6.10
0
 1 6.10 6.10 6.10 0 0 0
#250 17/05/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#251 16/05/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#252 15/05/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#253 12/05/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#254 11/05/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#255 10/05/2023
6.10
0
 0 6.10 6.10 6.10 0 0 0
#256 09/05/2023
6.10
0.10
 200 6 6.10 6.10 0 0 0
#257 08/05/2023
6
0
 0 6 6 6 0 0 0
#258 05/05/2023
6
0
 0 6 6 6 0 0 0
#259 04/05/2023
6
0
 0 6 6 6 0 0 0
#260 28/04/2023
6
0
 0 6 6 6 0 0 0
#261 27/04/2023
6
0
 0 6 6 6 0 0 0
#262 26/04/2023
6
0
 500 6 6 6 0 0 0
#263 25/04/2023
6
0
 0 6 6 6 0 0 0
#264 24/04/2023
6
0
 0 6 6 6 0 0 0
#265 21/04/2023
6
0
 0 6 6 6 0 0 0
#266 20/04/2023
6
0
 18 6 6 6 0 0 0
#267 19/04/2023
6
-0.30
 307 6.30 6.30 6 0 0 0
#268 18/04/2023
6.30
0
 1 6.30 6.30 6.30 0 0 0
#269 17/04/2023
6.30
0
 10 6.30 6.30 6.30 0 0 0
#270 14/04/2023
6.30
0
 13 6.30 6.30 6.30 0 0 0
#271 13/04/2023
6.30
0
 0 6.30 6.30 6.30 0 0 0
#272 12/04/2023
6.30
0
 0 6.30 6.30 6.30 0 0 0
#273 11/04/2023
6.30
-0.10
 1,022 6.40 6.40 6.30 0 0 0
#274 10/04/2023
6.40
-0.50
 500 6.90 6.90 6.40 0 0 0
#275 07/04/2023
6.90
0
 0 6.90 6.90 6.90 0 0 0
#276 06/04/2023
6.90
0
 0 6.90 6.90 6.90 0 0 0
#277 05/04/2023
6.90
0
 0 6.90 6.90 6.90 0 0 0
#278 04/04/2023
6.90
-0.20
 100 7.10 7.10 6.90 0 0 0
#279 03/04/2023
7.10
0.60
 1,500 6.50 7.10 6.70 1,400 0 0.0
#280 31/03/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#281 30/03/2023
6.50
0
 10 6.50 6.50 6.50 0 0 0
#282 29/03/2023
6.50
0
 1 6.50 6.50 6.50 0 0 0
#283 28/03/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#284 27/03/2023
6.50
0
 0 6.50 6.50 6.50 0 0 0
#285 24/03/2023
6.50
-0.10
 900 6.60 6.90 6.50 0 0 0
#286 23/03/2023
6.60
0
 0 6.60 6.60 6.60 0 0 0
#287 22/03/2023
6.60
0
 0 6.60 6.60 6.60 0 0 0
#288 21/03/2023
6.60
0
 600 6.60 6.60 6.60 0 0 0
#289 20/03/2023
6.60
-0.70
 1,119 7.30 7.30 6.60 0 0 0
#290 17/03/2023
7.30
-0.50
 100 7.80 7.80 7.30 0 0 0
#291 16/03/2023
7.80
0
 12 7.80 7.80 7.80 0 0 0
#292 15/03/2023
7.80
0
 0 7.80 7.80 7.80 0 0 0
#293 14/03/2023
7.80
-0.10
 100 7.90 7.90 7.80 0 0 0
#294 13/03/2023
7.90
-0.80
 201 8.70 8.70 7.90 0 0 0
#295 10/03/2023
8.70
0
 0 8.70 8.70 8.70 0 0 0
#296 09/03/2023
8.70
0
 0 8.70 8.70 8.70 0 0 0
#297 08/03/2023
8.70
0
 0 8.70 8.70 8.70 0 0 0
#298 07/03/2023
8.70
0
 0 8.70 8.70 8.70 0 0 0
#299 06/03/2023
8.70
0.10
 101 8.60 8.70 8.70 0 0 0
#300 03/03/2023
8.60
0
 0 8.60 8.60 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |