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)
#3601 08/12/2009
23.53
-1.38
 18,700 24.90 25.25 23.53 0 0 0
#3602 07/12/2009
24.90
0.34
 23,100 24.56 25.34 24.47 0 0 0
#3603 04/12/2009
24.56
0.60
 82,200 23.96 24.99 23.87 0 0 0
#3604 03/12/2009
23.96
-0.69
 47,800 24.65 24.99 23.70 0 0 0
#3605 02/12/2009
24.65
-1.98
 42,400 26.63 26.71 24.65 0 0 0
#3606 01/12/2009
26.63
0.78
 102,400 25.85 26.63 24.99 3,900 0 0
#3607 30/11/2009
25.85
1.64
 63,000 24.22 25.85 24.13 0 0 0
#3608 27/11/2009
24.22
-1.81
 139,900 26.02 26.20 24.22 100 0 0
#3609 26/11/2009
26.02
-1.81
 75,500 27.83 27.83 26.02 0 0 0
#3610 25/11/2009
27.83
-1.81
 96,100 29.64 29.64 27.83 0 0 0
#3611 24/11/2009
29.64
-0.95
 85,000 30.59 31.11 29.13 0 0 0
#3612 23/11/2009
30.59
-1.64
 65,100 32.23 32.75 30.42 0 0 0
#3613 20/11/2009
32.23
0.17
 154,600 32.06 33.26 31.71 0 0 0
#3614 19/11/2009
32.06
1.38
 394,900 30.68 32.06 31.02 0 0 0
#3615 18/11/2009
30.68
0.52
 89,700 30.16 30.85 29.13 0 0 0
#3616 17/11/2009
30.16
0
 76,700 30.16 31.02 29.39 0 0 0
#3617 16/11/2009
30.16
-0.60
 45,700 30.76 31.02 29.39 0 0 0
#3618 13/11/2009
30.76
-0.26
 34,300 31.02 31.02 29.39 0 0 0
#3619 12/11/2009
31.02
0
 92,900 31.02 31.45 30.16 0 0 0
#3620 11/11/2009
31.02
0
 87,900 31.02 31.88 29.04 0 0 0
#3621 10/11/2009
31.02
-1.81
 321,800 32.83 32.83 30.76 0 0 0
#3622 09/11/2009
32.83
-1.90
 65,900 34.73 35.25 32.83 0 0 0
#3623 06/11/2009
34.73
1.38
 200,700 33.35 35.68 33.78 0 0 0
#3624 05/11/2009
33.35
1.64
 267,700 31.71 33.35 32.75 0 0 0
#3625 04/11/2009
31.71
0.09
 540,000 31.63 33.87 29.56 0 0 0
#3626 03/11/2009
31.63
-2.07
 40,400 33.69 34.04 31.63 0 0 0
#3627 02/11/2009
33.69
-2.41
 54,900 36.11 37.83 33.69 0 0 0
#3628 30/10/2009
36.11
0.60
 59,700 35.50 37.57 34.47 0 0 0
#3629 29/10/2009
35.50
-1.38
 94,800 36.88 36.88 35.16 0 0 0
#3630 28/10/2009
36.88
-1.90
 120,500 38.78 40.07 36.71 0 0 0
#3631 27/10/2009
38.78
0.56
 366,900 38.22 40.93 36.62 0 0 0
#3632 26/10/2009
38.22
-1.39
 195,800 39.61 41.21 38.22 100 12,400 0
#3633 23/10/2009
39.61
0.75
 437,800 38.86 41.37 37.52 500 0 0
#3634 22/10/2009
38.86
2.73
 450,100 36.13 38.86 36.40 0 0 0
#3635 21/10/2009
36.13
0.27
 421,700 35.86 37.52 35.86 8,700 0 0
#3636 20/10/2009
35.86
0.54
 400,300 35.33 35.86 34.79 0 0 0
#3637 19/10/2009
35.33
-2.14
 251,800 37.47 37.73 35.11 0 0 0
#3638 16/10/2009
37.47
2.03
 457,800 35.43 37.90 36.13 5,900 0 0
#3639 15/10/2009
35.43
2.30
 156,500 33.13 35.43 35.43 0 0 0
#3640 14/10/2009
33.13
2.52
 404,900 30.62 33.13 33.13 0 0 0
#3641 13/10/2009
30.62
-1.50
 150,200 32.11 32.11 30.62 0 0 0
#3642 12/10/2009
32.11
-0.11
 164,000 32.22 34.36 32.11 0 0 0
#3643 09/10/2009
32.22
2.03
 116,100 30.19 32.22 31.58 0 0 0
#3644 08/10/2009
30.19
1.82
 140,400 28.37 30.19 28.90 0 0 0
#3645 07/10/2009
28.37
2.14
 184,100 26.23 28.37 26.55 0 0 0
#3646 06/10/2009
26.23
-1.61
 50,700 27.83 27.83 25.96 0 4,000 0
#3647 05/10/2009
27.83
-1.28
 13,000 29.12 29.44 27.57 0 0 0
#3648 02/10/2009
29.12
-0.86
 29,200 29.97 29.97 27.99 0 0 0
#3649 01/10/2009
29.97
-0.27
 26,200 30.24 30.99 29.71 0 0 0
#3650 30/09/2009
30.24
-1.71
 25,200 31.95 32.38 29.97 0 0 0
#3651 29/09/2009
31.95
0.96
 23,200 30.99 32.65 31.15 0 0 0
#3652 28/09/2009
30.99
-0.05
 26,700 31.04 31.31 30.78 0 0 0
#3653 25/09/2009
31.04
1.07
 34,600 29.97 31.04 29.97 0 0 0
#3654 24/09/2009
29.97
0
 16,700 29.97 30.51 29.71 0 0 0
#3655 23/09/2009
29.97
0.54
 68,600 29.44 30.51 29.44 0 0 0
#3656 22/09/2009
29.44
-1.34
 47,700 30.78 30.78 29.44 0 0 0
#3657 21/09/2009
30.78
-0.05
 48,700 30.83 33.13 30.03 0 0 0
#3658 18/09/2009
30.83
-0.86
 20,600 31.69 33.67 30.03 0 0 0
#3659 17/09/2009
31.69
1.71
 86,800 29.97 31.69 31.31 0 0 0
#3660 16/09/2009
29.97
1.71
 84,700 28.26 29.97 28.64 0 0 0
#3661 15/09/2009
28.26
0.70
 89,600 27.57 28.37 27.57 0 0 0
#3662 14/09/2009
27.57
0.80
 42,700 26.76 28.05 26.76 0 0 0
#3663 11/09/2009
26.76
-1.07
 37,400 27.83 27.83 26.49 0 0 0
#3664 10/09/2009
27.83
0.21
 31,800 27.62 28.37 27.51 0 0 0
#3665 09/09/2009
27.62
1.55
 133,600 26.07 27.62 26.76 0 0 0
#3666 08/09/2009
26.07
0.91
 28,100 25.16 26.07 25.69 0 0 0
#3667 07/09/2009
25.16
0
 53,300 25.16 25.16 23.50 0 0 0
#3668 04/09/2009
25.16
-1.93
 79,300 27.08 27.08 25.16 0 0 0
#3669 03/09/2009
27.08
-1.02
 102,700 28.10 28.10 26.66 0 0 0
#3670 01/09/2009
28.10
0.54
 137,000 27.57 29.33 27.03 0 0 0
#3671 31/08/2009
27.57
1.71
 124,900 25.85 27.57 26.76 0 0 0
#3672 28/08/2009
25.85
1.66
 193,400 24.19 25.85 24.89 0 0 0
#3673 27/08/2009
24.19
1.55
 5,500 22.64 24.19 24.19 0 0 0
#3674 26/08/2009
22.64
-0.43
 100 23.07 23.07 22.64 0 0 0
#3675 25/08/2009
23.07
1.50
 447,600 21.57 23.07 20.07 0 0 0
#3676 24/08/2009
21.57
-1.39
 17,800 22.96 22.96 21.57 0 0 0
#3677 21/08/2009
22.96
-0.86
 27,000 23.82 24.62 22.96 0 0 0
#3678 20/08/2009
23.82
-0.27
 22,400 24.09 25.69 23.82 0 0 0
#3679 19/08/2009
24.09
-1.61
 19,600 25.69 25.96 24.09 0 0 0
#3680 18/08/2009
25.69
0
 53,100 25.69 29.44 24.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |