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

0.80
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
(2026-05-13) 		0.10 14.29% 147,000 0 0
0.70
0.80
0.80
2 tháng
(2026-04-13) 		-0.10 -11.11% 517,700 0 0
0.70
0.90
0.80
3 tháng
(2026-03-16) 		0 0% 1,060,600 0 0
0.70
0.90
0.80
6 tháng
(2025-12-15) 		-0.10 -11.11% 3,502,800 0 0
0.70
1
0.80
12 tháng
(2025-06-17) 		-0.40 -33.33% 10,375,000 -17,800 -0.0
0.70
1.40
0.80
24 tháng
(2024-06-24) 		-0.90 -52.94% 21,318,617 -13,805 -0.0
0.70
1.80
0.80
36 tháng
(2023-06-28) 		-2.20 -73.33% 86,255,165 78,837 0.3
0.70
4.20
0.80
60 tháng
(2021-07-08) 		-1.60 -66.67% 240,691,367 -1,609,585 -9.6
0.70
11.95
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
3.10
 516,240 2.80 3.10 2.60 0 200 -0.0
26/10/2022
2.80
 696,500 2.50 2.80 2.50 100 300 -0.0
25/10/2022
2.50
 383,600 2.60 2.80 2.30 0 0 0
24/10/2022
2.60
 412,562 2.90 3 2.60 0 0 0
21/10/2022
2.90
 346,400 3.20 3.30 2.90 7,500 0 0.0
20/10/2022
3.20
 361,000 3.40 3.50 3 0 0 0
19/10/2022
3.40
 230,528 3.50 3.60 3.30 0 0 0
18/10/2022
3.50
 185,106 3.40 3.60 3.40 0 0 0
17/10/2022
3.40
 246,551 3.60 3.60 3.30 0 0 0
14/10/2022
3.60
 351,848 3.40 3.70 3.50 0 0 0
13/10/2022
3.40
 313,153 3.60 3.70 3.30 2,000 0 0.0
12/10/2022
3.60
 248,649 3.60 3.80 3.40 0 0 0
11/10/2022
3.60
 541,681 3.60 3.90 3.30 0 0 0
10/10/2022
3.60
 349,010 3.20 3.60 3.10 0 0 0
07/10/2022
3.20
 483,132 3.40 3.50 3.10 0 0 0
06/10/2022
3.40
 307,474 3.80 3.80 3.40 0 0 0
05/10/2022
3.80
 326,169 3.60 3.80 3.60 0 75 -0.0
04/10/2022
3.60
 384,667 3.80 4 3.40 0 0 0
03/10/2022
3.80
 218,583 4.20 4.20 3.60 4,000 0 0.0
30/09/2022
4.20
 899,645 4.40 4.60 3.90 5,300 0 0.0
29/09/2022
4.40
 922,655 4.20 4.60 3.90 100 0 0.0
28/09/2022
4.20
 655,488 3.90 4.20 3.60 0 100 -0.0
27/09/2022
3.90
 1,192,623 2.80 4.20 3.60 0 0 0
26/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
23/09/2022
2.80
 0 5.40 2.80 5.40 0 1,400 -0.0
22/09/2022
5.40
 365,168 4.70 5.40 5 0 0 0
21/09/2022
4.70
 438,828 4.10 4.70 4.50 0 0 0
20/09/2022
4.10
 928,353 3.60 4.10 3.70 0 0 0
19/09/2022
3.60
 807,573 3.20 3.60 3.20 1,400 2,000 -0.0
16/09/2022
3.20
 1,009,678 2.90 3.20 3 0 5 -0.0
15/09/2022
2.90
 644,161 2.70 2.90 2.70 0 7 -0.0
14/09/2022
2.70
 137,123 2.70 2.70 2.50 0 0 0
13/09/2022
2.70
 314,327 2.80 2.90 2.60 0 0 0
12/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
09/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
08/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
07/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
06/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
05/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
31/08/2022
2.80
 0 2.80 2.80 2.80 0 0 0
30/08/2022
2.80
 0 2.80 2.80 2.80 0 0 0
29/08/2022
2.80
 0 2.80 2.80 2.80 0 0 0
26/08/2022
2.80
 378,300 2.85 2.85 2.67 0 0 -0.1
25/08/2022
2.85
 205,500 2.70 2.85 2.67 0 0 -0.1
24/08/2022
2.70
 171,400 2.69 2.71 2.66 0 43,700 -0.1
23/08/2022
2.69
 91,400 2.60 2.70 2.60 0 0 -0.0
22/08/2022
2.60
 127,900 2.63 2.63 2.50 0 0 -0.0
19/08/2022
2.63
 47,800 2.66 2.66 2.50 0 0 -0.0
18/08/2022
2.66
 112,000 2.73 2.73 2.54 0 0 -0.0
17/08/2022
2.73
 96,400 2.83 2.85 2.72 0 0 -0.0
16/08/2022
2.83
 93,900 2.89 2.91 2.81 0 0 -0.0
15/08/2022
2.89
 172,100 2.79 2.91 2.70 0 0 -0.0
12/08/2022
2.79
 88,500 2.73 2.90 2.72 0 0 -0.0
11/08/2022
2.73
 208,100 2.73 2.80 2.73 0 0 -0.0
10/08/2022
2.73
 246,200 2.69 2.74 2.69 0 0 -0.0
09/08/2022
2.69
 226,000 2.69 2.79 2.64 0 0 -0.0
08/08/2022
2.69
 141,700 2.67 2.74 2.66 0 0 -0.0
05/08/2022
2.67
 187,400 2.71 2.75 2.67 0 0 -0.0
04/08/2022
2.71
 107,000 2.75 2.77 2.66 0 0 -0.0
03/08/2022
2.75
 108,000 2.80 2.80 2.70 0 1,500 -0.0
02/08/2022
2.80
 228,500 2.69 2.80 2.55 0 0 -0.0
01/08/2022
2.69
 88,700 2.69 2.70 2.60 0 0 -0.0
29/07/2022
2.69
 60,700 2.72 2.75 2.60 0 0 -0.0
28/07/2022
2.72
 91,700 2.61 2.78 2.60 0 0 -0.0
27/07/2022
2.61
 111,000 2.61 2.78 2.51 0 0 -0.0
26/07/2022
2.61
 76,800 2.64 2.74 2.52 0 3,300 -0.0
25/07/2022
2.64
 377,200 2.69 2.69 2.54 0 227,000 -0.6
22/07/2022
2.69
 263,200 2.80 2.80 2.65 4,600 1,800 -0.2
21/07/2022
2.80
 119,800 2.90 2.90 2.70 200 8,600 -0.0
20/07/2022
2.90
 360,100 2.84 3.03 2.66 0 195,600 -0.6
19/07/2022
2.84
 626,800 2.66 2.84 2.48 0 1,100 -0.0
18/07/2022
2.66
 709,300 2.85 2.85 2.66 100 279,800 -0.7
15/07/2022
2.85
 172,300 3.06 3.06 2.85 0 48,000 -0.1
14/07/2022
3.06
 49,800 3.28 3.28 3.06 0 0 -0.0
13/07/2022
3.28
 85,200 3.52 3.52 3.28 0 0 -0.0
12/07/2022
3.52
 95,000 3.30 3.52 3.29 0 1,900 -0.0
11/07/2022
3.30
 61,500 3.33 3.33 3.20 0 3,300 -0.0
08/07/2022
3.33
 114,100 3.13 3.34 3.14 0 3,100 -0.0
07/07/2022
3.13
 55,300 3.12 3.30 2.97 0 5,600 -0.0
06/07/2022
3.12
 76,600 3.30 3.53 3.07 0 5,100 -0.0
05/07/2022
3.30
 237,400 3.09 3.30 2.94 0 2,500 -0.0
04/07/2022
3.09
 149,000 2.89 3.09 2.90 0 1,700 -0.0
01/07/2022
2.89
 159,900 2.89 3.09 2.69 0 4,600 -0.0
30/06/2022
2.89
 73,400 3.10 3.10 2.89 0 4,500 -0.0
29/06/2022
3.10
 120,100 3.09 3.30 3 0 4,300 -0.0
28/06/2022
3.09
 174,700 2.89 3.09 3.05 0 0 0.0
27/06/2022
2.89
 73,800 2.71 2.89 2.80 0 0 0
24/06/2022
2.71
 153,900 2.54 2.71 2.56 0 0 0.0
23/06/2022
2.54
 53,900 2.38 2.54 2.33 4,600 1,800 0.0
22/06/2022
2.38
 83,100 2.38 2.50 2.22 0 3,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |