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

1
0.10
(11.11%)
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
(2025-11-05) 		-0.10 -10% 349,200 0 0
0.90
1
0.90
2 tháng
(2025-10-06) 		-0.20 -18.18% 1,363,800 0 0
0.90
1.20
0.90
3 tháng
(2025-09-08) 		-0.30 -25% 2,134,000 -1,000 -0.0
0.90
1.20
0.90
6 tháng
(2025-06-09) 		-0.30 -25% 6,856,100 -17,800 -0.0
0.90
1.40
0.90
12 tháng
(2024-12-10) 		-0.10 -10% 13,216,291 -13,805 -0.0
0.90
1.80
0.90
24 tháng
(2023-12-18) 		-1.70 -65.38% 47,478,767 75,790 0.3
0.90
3.30
0.90
36 tháng
(2022-12-21) 		-1.60 -64% 125,241,889 74,710 0.3
0.90
4.20
0.90
60 tháng
(2020-12-31) 		-0.05 -5.26% 264,163,697 -1,038,685 -7.9
0.90
11.95
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2022
6.60
 964,600 7.02 7.41 6.53 8,600 9,300 -0.0
19/01/2022
7.02
 19,900 7.54 7.54 7.02 0 0 0
18/01/2022
7.54
 205,400 8.70 8.70 7.54 700 0 0.0
17/01/2022
8.70
 0 8.70 8.70 8.70 100 0 0.0
14/01/2022
8.70
 331,200 9.35 9.35 8.70 100 0 0.0
13/01/2022
9.35
 46,100 10.05 10.05 9.35 0 0 0
12/01/2022
10.05
 161,300 10.80 10.80 10.05 90,100 0 0.9
11/01/2022
10.80
 805,600 10.25 10.95 10.25 9,300 57,300 -0.5
10/01/2022
10.25
 1,148,200 9.58 10.25 8.91 23,200 12,700 0.1
07/01/2022
9.58
 1,879,900 10.30 10.30 9.58 0 107,400 -1.0
06/01/2022
10.30
 1,494,500 11 11.50 10.25 0 2,500 -0.0
05/01/2022
11
 1,097,900 11.60 12.40 11 9,300 8,300 0.0
04/01/2022
11.60
 1,616,900 11.95 12.70 11.15 1,100 106,100 -1.3
31/12/2021
11.95
 505,000 11.20 11.95 11.90 0 600 -0.0
30/12/2021
11.20
 465,900 10.50 11.20 11.15 47,300 40,000 0.1
29/12/2021
10.50
 1,541,100 9.84 10.50 9.84 4,600 0 0.0
28/12/2021
9.84
 94,000 9.20 9.84 9.84 0 0 0
27/12/2021
9.20
 419,000 8.60 9.20 8.50 1,000 0 0.0
24/12/2021
8.60
 2,958,400 9.03 9.66 8.42 1,600 12,400 -0.1
23/12/2021
9.03
 657,800 8.44 9.03 9.02 0 69,900 -0.6
22/12/2021
8.44
 432,200 7.89 8.44 8.44 0 0 0
21/12/2021
7.89
 1,619,200 7.38 7.89 7.89 0 0 0
20/12/2021
7.38
 861,200 6.90 7.38 7.38 0 80,000 -0.6
17/12/2021
6.90
 1,038,400 6.45 6.90 6.50 2,100 67,000 -0.4
16/12/2021
6.45
 1,318,200 6.03 6.45 5.61 8,400 10,000 -0.0
15/12/2021
6.03
 374,000 5.94 6.35 5.90 0 0 0
14/12/2021
5.94
 664,200 5.56 5.94 5.56 1,300 10,000 -0.1
13/12/2021
5.56
 444,500 5.20 5.56 5.20 114,700 9,100 0.6
10/12/2021
5.20
 109,400 5.35 5.35 5.10 0 9,600 -0.0
09/12/2021
5.35
 229,500 5.50 5.50 5.30 0 50,000 -0.3
08/12/2021
5.50
 257,900 5.20 5.50 4.84 0 0 0
07/12/2021
5.20
 126,400 5.10 5.30 5.10 2,000 0 0.0
06/12/2021
5.10
 254,200 5.40 5.50 5.07 400 0 0.0
03/12/2021
5.40
 424,500 5.38 5.60 5.35 0 6,700 -0.0
02/12/2021
5.38
 450,700 5.13 5.44 5.15 1,000 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |