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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
5.13
 255,500 5.10 5.30 5.06 0 45,600 -0.2
30/11/2021
5.10
 376,500 5.30 5.50 5.10 0 0 0
29/11/2021
5.30
 201,200 5.45 5.45 5.10 0 0 0
26/11/2021
5.45
 198,600 5.45 5.53 5.20 0 0 0
25/11/2021
5.45
 429,300 5.10 5.45 5.10 0 20,000 -0.1
24/11/2021
5.10
 220,900 4.98 5.20 5 0 0 0
23/11/2021
4.98
 546,000 5.23 5.23 4.87 42,000 12,800 0.1
22/11/2021
5.23
 215,200 5.62 5.62 5.23 0 0 0
19/11/2021
5.62
 1,086,200 5.87 6.28 5.49 0 82,600 -0.5
18/11/2021
5.87
 264,300 5.49 5.87 5.50 0 75,000 -0.4
17/11/2021
5.49
 505,700 5.14 5.49 5.14 0 0 0
16/11/2021
5.14
 451,100 4.81 5.14 4.76 58,700 0 0.3
15/11/2021
4.81
 917,700 4.50 4.81 4.50 600 0 0.0
12/11/2021
4.50
 649,600 4.22 4.51 4.22 0 36,500 -0.2
11/11/2021
4.22
 260,700 4.20 4.23 4 0 0 0
10/11/2021
4.20
 222,500 4.19 4.25 4.10 0 0 0
09/11/2021
4.19
 157,500 4.28 4.28 4.17 0 0 0
08/11/2021
4.28
 139,900 4.20 4.30 4.20 0 0 0
05/11/2021
4.20
 249,500 4.17 4.30 3.88 0 13,400 -0.1
04/11/2021
4.17
 251,300 4.05 4.28 3.91 0 0 0
03/11/2021
4.05
 342,600 4.35 4.40 4.05 0 0 0
02/11/2021
4.35
 356,500 4.20 4.45 4.20 0 29,100 -0.1
01/11/2021
4.20
 529,600 3.93 4.20 3.93 0 0 0
29/10/2021
3.93
 308,600 3.90 4 3.63 0 0 0
28/10/2021
3.90
 290,400 3.93 4.08 3.90 0 0 0
27/10/2021
3.93
 330,400 3.76 3.95 3.70 0 0 0
26/10/2021
3.76
 301,900 3.60 3.80 3.40 0 0 0
25/10/2021
3.60
 249,300 3.82 3.82 3.56 0 0 0
22/10/2021
3.82
 489,800 3.90 4 3.80 500 57,500 -0.2
21/10/2021
3.90
 440,300 3.70 3.94 3.50 0 0 0
20/10/2021
3.70
 515,800 3.47 3.71 3.50 500 0 0.0
19/10/2021
3.47
 490,400 3.33 3.54 3.33 10,800 0 0.0
18/10/2021
3.33
 240,300 3.21 3.40 3.21 0 0 0
15/10/2021
3.21
 207,700 3.11 3.27 3.12 0 0 0
14/10/2021
3.11
 95,900 3.06 3.20 3.08 0 0 0
13/10/2021
3.06
 230,200 3.18 3.29 3.06 0 13,000 -0.0
12/10/2021
3.18
 261,000 3.12 3.20 3 50,000 0 0.2
11/10/2021
3.12
 291,700 3.25 3.30 3.10 0 0 0
08/10/2021
3.25
 100,000 3.32 3.36 3.15 13,000 0 0.0
07/10/2021
3.32
 130,400 3.19 3.36 3.19 0 0 0
06/10/2021
3.19
 188,400 3.11 3.22 2.97 0 0 0
05/10/2021
3.11
 175,900 3.05 3.15 3.05 0 0 0
04/10/2021
3.05
 141,000 3.02 3.07 3.01 0 0 0
01/10/2021
3.02
 154,300 3.15 3.26 3.02 690,121 689,121 0.0
30/09/2021
3.15
 88,800 3.13 3.30 3.10 0 1,000 -0.0
29/09/2021
3.13
 63,800 3.05 3.20 3.05 0 5,000 -0.0
28/09/2021
3.05
 670,100 3.22 3.30 3 6,400 14,000 -0.0
27/09/2021
3.22
 69,700 3.46 3.46 3.22 0 0 0
24/09/2021
3.46
 141,400 3.71 3.71 3.46 0 0 0
23/09/2021
3.71
 815,200 3.98 4.20 3.71 200 25,000 -0.1
22/09/2021
3.98
 258,300 3.72 3.98 3.80 0 0 0
21/09/2021
3.72
 553,400 3.48 3.72 3.24 5,100 0 0.0
20/09/2021
3.48
 700,700 3.26 3.48 3.45 0 100 -0.0
17/09/2021
3.26
 524,300 3.05 3.26 2.85 35,000 9,500 0.1
16/09/2021
3.05
 1,593,700 3.27 3.49 3.05 5,000 40,000 -0.1
15/09/2021
3.27
 433,900 3.06 3.27 3.27 0 0 0
14/09/2021
3.06
 91,600 2.86 3.06 3.06 9,500 0 0.0
13/09/2021
2.86
 79,600 2.68 2.86 2.68 0 0 0
10/09/2021
2.68
 697,000 2.51 2.68 2.55 0 2,000 -0.0
09/09/2021
2.51
 414,100 2.35 2.51 2.32 5,000 24,300 -0.0
08/09/2021
2.35
 261,600 2.50 2.50 2.33 5,100 0 0.0
07/09/2021
2.50
 247,900 2.54 2.71 2.45 0 500 -0.0
06/09/2021
2.54
 216,200 2.38 2.54 2.38 0 6,200 -0.0
01/09/2021
2.38
 478,000 2.23 2.38 2.23 0 0 0
31/08/2021
2.23
 61,700 2.19 2.26 2.21 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |