Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/06/2022	2.38	95,500	2.55	2.72	2.38	0	2,200	-0.0
20/06/2022	2.55	35,100	2.74	2.93	2.55	0	300	-0.0
17/06/2022	2.74	60,500	2.94	2.94	2.74	0	800	-0.0
16/06/2022	2.94	80,000	2.93	3.13	2.73	0	1,400	-0.0
15/06/2022	2.93	110,700	3.14	3.14	2.93	0	600	-0.0
14/06/2022	3.14	62,500	3.15	3.29	2.94	20,000	1,100	0.1
13/06/2022	3.15	155,900	3.38	3.61	3.15	0	1,000	-0.0
10/06/2022	3.38	101,600	3.55	3.79	3.32	0	900	-0.0
09/06/2022	3.55	41,100	3.68	3.93	3.45	0	800	-0.0
08/06/2022	3.68	109,100	3.46	3.70	3.54	0	1,200	-0.0
07/06/2022	3.46	102,500	3.70	3.70	3.45	0	1,000	-0.0
06/06/2022	3.70	152,600	3.75	3.90	3.60	0	1,000	-0.0
03/06/2022	3.75	60,400	3.90	4.17	3.70	0	1,100	-0.0
02/06/2022	3.90	134,100	3.80	4.06	3.75	0	1,200	-0.0
01/06/2022	3.80	169,800	3.91	4.18	3.64	0	1,100	-0.0
31/05/2022	3.91	87,200	4.10	4.38	3.82	0	1,200	-0.0
30/05/2022	4.10	137,000	3.96	4.15	3.96	0	1,100	-0.0
27/05/2022	3.96	178,200	3.91	4.09	3.91	0	1,000	-0.0
26/05/2022	3.91	133,400	4.15	4.30	3.86	100	1,200	-0.0
25/05/2022	4.15	82,500	4.15	4.28	4.15	0	1,100	-0.0
24/05/2022	4.15	78,500	4.09	4.20	3.92	0	1,300	-0.0
23/05/2022	4.09	82,100	4.05	4.33	3.92	0	1,300	-0.0
20/05/2022	4.05	194,100	4.34	4.64	4.04	0	1,300	-0.0
19/05/2022	4.34	44,900	4.43	4.74	4.12	0	1,200	-0.0
18/05/2022	4.43	112,700	4.29	4.59	4.29	0	2,100	-0.0
17/05/2022	4.29	208,300	4.01	4.29	4.05	0	0	-0.0
16/05/2022	4.01	82,500	3.99	4.24	4	0	1,200	-0.0
13/05/2022	3.99	254,700	4.28	4.57	3.99	0	1,300	-0.0
12/05/2022	4.28	119,000	4.60	4.60	4.28	0	3,500	-0.0
11/05/2022	4.60	225,800	4.75	5.08	4.42	0	3,100	-0.0
10/05/2022	4.75	95,800	4.47	4.78	4.30	700	1,800	-0.0
09/05/2022	4.47	133,100	4.80	4.80	4.47	2,900	0	0.0
06/05/2022	4.80	176,200	5.13	5.30	4.78	0	700	-0.0
05/05/2022	5.13	233,900	5.51	5.89	5.13	100	4,600	-0.0
04/05/2022	5.51	199,000	5.15	5.51	5.45	0	0	0
29/04/2022	5.15	39,900	4.82	5.15	5	0	0	0
28/04/2022	4.82	30,900	4.51	4.82	4.40	0	500	-0.0
27/04/2022	4.51	118,800	4.22	4.51	4.40	0	1,100	-0.0
26/04/2022	4.22	201,300	3.95	4.22	3.97	2,400	2,000	0.0
25/04/2022	3.95	233,400	4.05	4.05	3.77	8,800	600	0.0
22/04/2022	4.05	436,700	4.34	4.35	4.04	6,900	3,800	0.0
21/04/2022	4.34	202,400	4.66	4.66	4.34	0	0	0
20/04/2022	4.66	33,000	5.01	5.01	4.66	1,100	0	0.0
19/04/2022	5.01	189,600	5.38	5.38	5.01	100	2,000	-0.0
18/04/2022	5.38	156,400	5.78	5.78	5.38	45,300	1,400	0.2
15/04/2022	5.78	63,300	6.04	6.10	5.62	100	3,000	0
14/04/2022	6.04	144,400	5.90	6.31	5.49	100	1,800	-0.0
13/04/2022	5.90	158,700	5.78	6.18	5.80	30,600	0	0.2
12/04/2022	5.78	279,000	6.20	6.63	5.78	61,800	3,800	0.3
08/04/2022	6.20	133,400	6.20	6.60	6.10	30,800	2,800	0.2
07/04/2022	6.20	185,200	6.51	6.96	6.06	27,700	900	0.2
06/04/2022	6.51	198,600	6.79	6.89	6.50	100	600	-0.0
05/04/2022	6.79	179,500	6.98	7.46	6.70	6,800	4,000	0.0
04/04/2022	6.98	100,300	6.89	7.35	6.50	1,900	0	0.0
01/04/2022	6.89	138,100	6.62	6.99	6.62	1,000	1,100	-0.0
31/03/2022	6.62	308,500	7.11	7.50	6.62	0	6,500	-0.0
30/03/2022	7.11	235,500	7.46	7.46	6.96	1,100	3,100	-0.0
29/03/2022	7.46	223,600	7.40	7.58	7	1,000	28,700	-0.2
28/03/2022	7.40	287,700	7.50	7.70	7.02	1,800	1,500	0.0
25/03/2022	7.50	235,800	7.01	7.50	6.80	3,300	0	0.0
24/03/2022	7.01	279,800	7.26	7.55	6.76	3,000	200	0.0
23/03/2022	7.26	340,100	7.40	7.40	7.23	0	0	0
22/03/2022	7.40	228,100	7.48	7.55	7.40	2,600	300	0.0
21/03/2022	7.48	244,300	7.44	7.84	7.38	3,100	0	0.0
18/03/2022	7.44	236,400	7.39	7.50	7.10	7,000	36,100	-0.2
17/03/2022	7.39	292,100	7.39	7.55	7.10	2,800	45,000	-0.3
16/03/2022	7.39	261,600	7.10	7.40	7.10	6,500	75,700	-0.5
15/03/2022	7.10	232,000	7	7.30	6.51	4,700	3,500	0.0
14/03/2022	7	350,100	7.35	7.75	6.84	1,700	1,100	0.0
11/03/2022	7.35	401,000	7.80	7.95	7.26	4,400	1,700	0.0
10/03/2022	7.80	490,500	8	8	7.50	100	28,000	-0.2
09/03/2022	8	1,133,900	7.59	8.12	7.06	500	195,600	-1.6
08/03/2022	7.59	412,100	7.10	7.59	7.25	1,200	50,000	-0.4
07/03/2022	7.10	839,000	6.64	7.10	6.18	2,200	50,000	-0.3
04/03/2022	6.64	295,900	6.71	7	6.35	15,900	2,300	0.1
03/03/2022	6.71	264,000	6.54	6.99	6.54	0	1,100	-0.0
02/03/2022	6.54	131,200	6.85	7.20	6.50	500	800	-0.0
01/03/2022	6.85	183,300	6.80	7.18	6.78	1,500	300	0.0
28/02/2022	6.80	207,800	6.58	7	6.58	600	0	0.0
25/02/2022	6.58	202,000	6.49	6.94	6.05	6,000	0	0.0
24/02/2022	6.49	600,100	6.97	6.97	6.49	25,200	4,600	0.1
23/02/2022	6.97	187,100	7	7.40	6.92	6,400	4,100	0.0
22/02/2022	7	122,900	7.02	7.51	6.70	1,000	700	0.0
21/02/2022	7.02	343,300	6.57	7.02	6.56	1,700	600	0.0
18/02/2022	6.57	228,200	6.80	6.80	6.52	1,900	1,000	0.0
17/02/2022	6.80	121,200	6.80	7.25	6.63	1,000	4,000	-0.0
16/02/2022	6.80	167,400	6.81	7.25	6.51	1,400	500	0.0
15/02/2022	6.81	193,200	7.10	7.30	6.70	1,800	56,700	-0.4
14/02/2022	7.10	356,000	7.13	7.50	6.64	16,000	11,800	0.0
11/02/2022	7.13	797,200	6.68	7.14	6.68	35,300	6,600	0.2
10/02/2022	6.68	78,700	6.25	6.68	6.68	0	0	0
09/02/2022	6.25	193,800	5.85	6.25	6.25	0	0	0
08/02/2022	5.85	90,500	5.47	5.85	5.85	0	0	0
07/02/2022	5.47	34,400	5.12	5.47	5.40	0	400	-0.0
28/01/2022	5.12	404,100	5.23	5.23	4.87	6,600	2,100	0.0
27/01/2022	5.23	98,100	5.62	5.62	5.23	400	500	-0.0
26/01/2022	5.62	570,600	6.04	6.04	5.62	27,000	0	0.2
25/01/2022	6.04	346,300	6.49	6.50	6.04	4,200	200	0.0
24/01/2022	6.49	247,300	6.97	7.45	6.49	4,600	2,900	0.0
21/01/2022	6.97	540,300	6.60	7.05	6.60	4,400	1,500	0.0

Page:
<<
9
10
11
>>

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)	-0.20	-20%	1,340,400	0	0	0.80 1 0.80
2 tháng (2025-11-28)	-0.10	-11.11%	2,035,100	0	0	0.80 1 0.80
3 tháng (2025-10-29)	-0.20	-20%	2,432,600	0	0	0.80 1 0.80
6 tháng (2025-07-31)	-0.60	-42.86%	5,981,200	-1,000	-0.0	0.80 1.40 0.80
12 tháng (2025-02-03)	-0.30	-27.27%	13,922,548	-13,805	-0.0	0.80 1.80 0.80
24 tháng (2024-02-07)	-1.80	-69.23%	44,218,941	75,790	0.3	0.80 3.30 0.80
36 tháng (2023-02-13)	-1.60	-66.67%	118,085,514	68,010	0.3	0.80 4.20 0.80
60 tháng (2021-02-22)	-0.72	-47.37%	260,909,067	-949,085	-7.8	0.80 11.95 0.80

CTCP Khai thác và Chế biến khoáng sản Lào Cai (lcm)

THỐNG KÊ GIAO DỊCH