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)
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
20/05/2021
2.50
 113,100 2.60 2.60 2.42 9,400 0 0.0
19/05/2021
2.60
 156,900 2.66 2.69 2.60 0 900 -0.0
18/05/2021
2.66
 325,800 2.59 2.66 2.55 85,000 0 0.2
17/05/2021
2.59
 210,900 2.54 2.59 2.38 101,400 1,300 0.3
14/05/2021
2.54
 248,100 2.47 2.55 2.40 76,000 0 0.2
13/05/2021
2.47
 228,900 2.53 2.60 2.36 3,300 0 0.0
12/05/2021
2.53
 151,200 2.56 2.60 2.44 200 2,000 -0.0
11/05/2021
2.56
 235,900 2.56 2.72 2.56 400 0 0.0
10/05/2021
2.56
 427,900 2.40 2.56 2.25 0 0 0
07/05/2021
2.40
 302,300 2.57 2.57 2.40 5,300 0 0.0
06/05/2021
2.57
 353,800 2.60 2.69 2.42 2,000 35,400 -0.1
05/05/2021
2.60
 523,300 2.68 2.85 2.60 5,000 10,000 -0.0
04/05/2021
2.68
 239,600 2.88 2.88 2.68 1,000 0 0.0
29/04/2021
2.88
 562,200 2.74 2.93 2.66 29,800 0 0.1
28/04/2021
2.74
 569,300 2.57 2.74 2.60 128,100 0 0.4
27/04/2021
2.57
 1,310,300 2.41 2.57 2.25 200 0 0.0
26/04/2021
2.41
 165,700 2.59 2.59 2.41 1,000 0 0.0
23/04/2021
2.59
 83,300 2.78 2.78 2.59 0 0 0
22/04/2021
2.78
 48,100 2.98 2.98 2.78 400 0 0.0
20/04/2021
2.98
 307,800 3.20 3.20 2.98 0 0 0
19/04/2021
3.20
 371,000 3.44 3.68 3.20 400 0 0.0
16/04/2021
3.44
 2,001,500 3.23 3.45 3.35 65,000 0 0.2
15/04/2021
3.23
 186,500 3.02 3.23 3.23 0 0 0
14/04/2021
3.02
 100,400 2.83 3.02 3.02 0 0 0
13/04/2021
2.83
 667,500 2.65 2.83 2.75 0 0 0
12/04/2021
2.65
 1,235,800 2.48 2.65 2.60 30,100 0 0.1
09/04/2021
2.48
 46,700 2.32 2.48 2.48 0 0 0
08/04/2021
2.32
 39,200 2.17 2.32 2.16 0 0 0
07/04/2021
2.17
 23,100 2.03 2.17 2 0 0 0
06/04/2021
2.03
 23,000 1.90 2.03 1.90 0 0 0
05/04/2021
1.90
 36,000 2 2 1.86 0 0 0
02/04/2021
2
 9,700 1.87 2 1.87 0 0 0
01/04/2021
1.87
 78,700 1.87 2 1.87 0 0 0
31/03/2021
1.87
 420,900 1.75 1.87 1.75 0 0 0
30/03/2021
1.75
 517,200 1.64 1.75 1.70 0 0 0
29/03/2021
1.64
 316,000 1.54 1.64 1.56 0 0 0
26/03/2021
1.54
 511,700 1.63 1.63 1.52 0 0 0
25/03/2021
1.63
 168,800 1.60 1.70 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |