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)
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
30/08/2021
2.19
 27,900 2.12 2.26 2.14 0 0 0
27/08/2021
2.12
 31,000 2.12 2.20 2.12 0 0 0
26/08/2021
2.12
 48,600 2.24 2.24 2.12 0 0 0
25/08/2021
2.24
 99,400 2.20 2.24 2.20 5,000 0 0.0
24/08/2021
2.20
 79,500 2.21 2.29 2.19 0 0 0
23/08/2021
2.21
 622,500 2.29 2.29 2.13 0 0 0
20/08/2021
2.29
 68,100 2.28 2.30 2.20 900 0 0.0
19/08/2021
2.28
 89,000 2.32 2.32 2.26 0 0 0
18/08/2021
2.32
 64,000 2.33 2.33 2.28 0 0 0
17/08/2021
2.33
 131,300 2.31 2.36 2.29 0 0 0
16/08/2021
2.31
 35,600 2.30 2.32 2.28 0 4,600 -0.0
13/08/2021
2.30
 73,700 2.35 2.35 2.25 0 0 0
12/08/2021
2.35
 21,900 2.31 2.35 2.30 0 0 0
11/08/2021
2.31
 90,500 2.27 2.32 2.27 1,200 0 0.0
10/08/2021
2.27
 93,100 2.36 2.36 2.27 0 0 0
09/08/2021
2.36
 48,000 2.36 2.39 2.33 0 0 0
06/08/2021
2.36
 43,900 2.36 2.52 2.30 0 0 0
05/08/2021
2.36
 113,200 2.36 2.40 2.35 0 0 0
04/08/2021
2.36
 22,800 2.38 2.40 2.36 0 0 0
03/08/2021
2.38
 107,200 2.30 2.40 2.14 100 0 0.0
02/08/2021
2.30
 48,900 2.44 2.44 2.30 0 0 0
30/07/2021
2.44
 21,200 2.46 2.46 2.36 0 0 0
29/07/2021
2.46
 31,700 2.50 2.50 2.33 0 0 0
28/07/2021
2.50
 53,500 2.47 2.50 2.45 0 0 0
27/07/2021
2.47
 186,300 2.65 2.65 2.47 0 0 0
26/07/2021
2.65
 106,000 2.67 2.67 2.53 100 0 0.0
23/07/2021
2.67
 158,100 2.55 2.67 2.40 0 0 0
22/07/2021
2.55
 242,700 2.43 2.55 2.35 100 0 0.0
21/07/2021
2.43
 58,400 2.28 2.43 2.21 0 0 0
20/07/2021
2.28
 7,300 2.17 2.32 2.10 0 200 -0.0
19/07/2021
2.17
 525,300 2.33 2.49 2.17 500 0 0.0
16/07/2021
2.33
 168,000 2.34 2.34 2.18 0 0 0
15/07/2021
2.34
 21,800 2.20 2.34 2.25 0 0 0
14/07/2021
2.20
 19,000 2.25 2.25 2.11 0 0 0
13/07/2021
2.25
 198,500 2.23 2.29 2.08 0 0 0
12/07/2021
2.23
 44,800 2.39 2.39 2.23 0 0 0
09/07/2021
2.39
 111,700 2.40 2.41 2.30 0 0 0
08/07/2021
2.40
 136,700 2.32 2.41 2.32 0 0 0
07/07/2021
2.32
 104,400 2.30 2.32 2.20 0 0 0
06/07/2021
2.30
 48,300 2.46 2.46 2.30 0 0 0
05/07/2021
2.46
 26,500 2.46 2.48 2.46 0 0 0
02/07/2021
2.46
 92,900 2.48 2.59 2.46 0 0 0
01/07/2021
2.48
 114,300 2.54 2.55 2.48 40,000 0 0.1
30/06/2021
2.54
 55,300 2.52 2.55 2.40 0 0 0
29/06/2021
2.52
 94,400 2.55 2.60 2.52 0 0 0
28/06/2021
2.55
 212,600 2.58 2.60 2.49 0 0 0
25/06/2021
2.58
 53,200 2.58 2.64 2.50 0 0 0
24/06/2021
2.58
 51,200 2.60 2.65 2.55 0 0 0
23/06/2021
2.60
 115,400 2.69 2.69 2.52 0 0 0
22/06/2021
2.69
 325,900 2.63 2.70 2.60 0 0 0
21/06/2021
2.63
 183,200 2.63 2.65 2.52 0 0 0
18/06/2021
2.63
 145,800 2.63 2.68 2.50 0 0 0
17/06/2021
2.63
 36,000 2.66 2.66 2.60 0 0 0
16/06/2021
2.66
 292,000 2.50 2.67 2.44 0 0 0
15/06/2021
2.50
 147,300 2.50 2.53 2.37 0 0 0
14/06/2021
2.50
 87,000 2.57 2.59 2.50 0 0 0
11/06/2021
2.57
 50,600 2.58 2.61 2.54 0 0 0
10/06/2021
2.58
 100,100 2.63 2.65 2.57 0 0 0
09/06/2021
2.63
 242,900 2.52 2.65 2.50 0 0 0
08/06/2021
2.52
 158,600 2.63 2.63 2.52 0 0 0
07/06/2021
2.63
 298,400 2.68 2.71 2.63 19,000 0 0.1
04/06/2021
2.68
 404,600 2.51 2.68 2.34 50,700 0 0.1
03/06/2021
2.51
 214,500 2.35 2.51 2.35 0 10,000 -0.0
02/06/2021
2.35
 64,700 2.28 2.41 2.28 29,600 0 0.1
01/06/2021
2.28
 0 2.28 2.28 2.28 0 0 0
31/05/2021
2.28
 112,100 2.25 2.30 2.20 21,300 0 0.0
28/05/2021
2.25
 222,400 2.25 2.32 2.10 0 0 0
27/05/2021
2.25
 46,800 2.32 2.32 2.25 0 0 0
26/05/2021
2.32
 108,200 2.43 2.43 2.32 0 0 0
25/05/2021
2.43
 71,900 2.45 2.45 2.35 5,000 500 0.0
24/05/2021
2.45
 111,000 2.49 2.50 2.32 13,700 0 0.0
21/05/2021
2.49
 73,600 2.50 2.56 2.45 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |