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
(2026-02-11) 		0 0% 454,100 0 0
0.80
0.80
0.80
2 tháng
(2026-01-12) 		-0.10 -11.11% 1,857,500 0 0
0.80
0.90
0.80
3 tháng
(2025-12-15) 		-0.10 -11.11% 2,369,700 0 0
0.80
1
0.80
6 tháng
(2025-09-15) 		-0.40 -33.33% 4,622,100 -1,000 -0.0
0.80
1.20
0.80
12 tháng
(2025-03-18) 		-0.90 -52.94% 12,368,100 -15,300 -0.0
0.80
1.70
0.80
24 tháng
(2024-03-25) 		-2 -71.43% 35,028,589 -13,910 -0.0
0.80
2.90
0.80
36 tháng
(2023-03-29) 		-1.50 -65.22% 113,451,462 75,810 0.3
0.80
4.20
0.80
60 tháng
(2021-04-08) 		-1.52 -65.52% 255,237,367 -945,785 -7.8
0.80
11.95
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |