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)
17/02/2021
1.59
 271,200 1.50 1.60 1.40 900 0 0.0
09/02/2021
1.50
 214,800 1.43 1.53 1.33 0 0 0
08/02/2021
1.43
 24,100 1.35 1.44 1.33 0 0 0
05/02/2021
1.35
 449,200 1.27 1.35 1.28 0 0 0
04/02/2021
1.27
 179,400 1.19 1.27 1.27 0 0 0
03/02/2021
1.19
 159,300 1.12 1.19 1.18 0 33,000 -0.0
02/02/2021
1.12
 228,000 1.12 1.19 1.05 0 0 0
01/02/2021
1.12
 362,400 1.20 1.20 1.12 0 0 0
29/01/2021
1.20
 124,200 1.29 1.38 1.20 0 0 0
28/01/2021
1.29
 19,700 1.38 1.38 1.29 0 0 0
27/01/2021
1.38
 193,600 1.48 1.48 1.38 0 0 0
26/01/2021
1.48
 140,800 1.58 1.69 1.47 0 0 0
25/01/2021
1.58
 517,800 1.48 1.58 1.48 0 12,000 -0.0
22/01/2021
1.48
 165,100 1.48 1.58 1.48 0 0 0
21/01/2021
1.48
 171,900 1.45 1.49 1.35 0 0 0
20/01/2021
1.45
 50,600 1.49 1.50 1.39 0 0 0
19/01/2021
1.49
 44,400 1.40 1.49 1.31 0 0 0
18/01/2021
1.40
 73,500 1.31 1.40 1.32 0 0 0
15/01/2021
1.31
 89,700 1.23 1.31 1.31 0 0 0
14/01/2021
1.23
 310,600 1.15 1.23 1.14 0 0 0
13/01/2021
1.15
 253,900 1.08 1.15 1.09 0 0 0
12/01/2021
1.08
 177,100 1.01 1.08 1.03 0 0 0
11/01/2021
1.01
 138,200 0.95 1.01 0.95 0 0 0
08/01/2021
0.95
 41,600 1 1.02 0.95 0 0 0
07/01/2021
1
 162,700 1.02 1.05 0.98 0 0 0
06/01/2021
1.02
 75,300 1.02 1.06 1.01 0 0 0
05/01/2021
1.02
 6,500 1 1.03 1 0 0 0
04/01/2021
1
 241,600 0.95 1.01 0.95 0 0 0
31/12/2020
0.95
 17,030 0.95 0.95 0.89 0 0 0
30/12/2020
0.95
 15,570 0.93 0.95 0.91 0 0 0
29/12/2020
0.93
 252,710 0.90 0.96 0.91 0 0 0
28/12/2020
0.90
 0 0.90 0.90 0.90 0 0 0
25/12/2020
0.90
 64,340 0.89 0.94 0.84 0 0 0
24/12/2020
0.89
 9,360 0.95 0.95 0.89 0 0 0
23/12/2020
0.95
 350,500 0.93 0.99 0.87 0 0 0
22/12/2020
0.93
 121,580 0.87 0.93 0.87 0 0 0
21/12/2020
0.87
 110,270 0.82 0.87 0.82 0 0 0
18/12/2020
0.82
 43,980 0.72 0.82 0.77 0 0 0
17/12/2020
0.72
 0 0.72 0.72 0.72 0 0 0
16/12/2020
0.72
 73,230 0.71 0.74 0.71 0 0 0
15/12/2020
0.71
 17,960 0.72 0.72 0.70 0 0 0
14/12/2020
0.72
 27,460 0.72 0.72 0.70 0 0 0
11/12/2020
0.72
 47,300 0.70 0.72 0.70 0 0 0
10/12/2020
0.70
 106,680 0.69 0.70 0.68 0 0 0
09/12/2020
0.69
 84,050 0.69 0.70 0.67 0 0 0
08/12/2020
0.69
 8,570 0.69 0.73 0.67 0 0 0
07/12/2020
0.69
 0 0.69 0.69 0.69 0 0 0
04/12/2020
0.69
 53,850 0.69 0.70 0.66 0 0 0
03/12/2020
0.69
 17,080 0.68 0.70 0.68 0 0 0
02/12/2020
0.68
 0 0.68 0.68 0.68 0 0 0
01/12/2020
0.68
 26,260 0.69 0.69 0.66 0 0 0
30/11/2020
0.69
 0 0.69 0.69 0.69 0 0 0
27/11/2020
0.69
 6,250 0.69 0.69 0.66 0 0 0
26/11/2020
0.69
 190 0.69 0.70 0.68 0 0 0
25/11/2020
0.69
 35,040 0.70 0.71 0.69 0 0 0
24/11/2020
0.70
 90,450 0.69 0.70 0.69 86,530 0 0.1
23/11/2020
0.69
 22,580 0.69 0.71 0.68 0 0 0
20/11/2020
0.69
 21,240 0.70 0.70 0.67 0 0 0
19/11/2020
0.70
 45,100 0.70 0.70 0.67 0 0 0
18/11/2020
0.70
 19,940 0.70 0.70 0.67 0 0 0
17/11/2020
0.70
 3,850 0.69 0.71 0.69 0 0 0
16/11/2020
0.69
 3,050 0.70 0.72 0.69 0 0 0
13/11/2020
0.70
 22,930 0.68 0.72 0.65 0 0 0
12/11/2020
0.68
 50,020 0.68 0.70 0.66 0 0 0
11/11/2020
0.68
 10,380 0.71 0.71 0.68 0 0 0
10/11/2020
0.71
 1,630 0.71 0.71 0.68 0 0 0
09/11/2020
0.71
 140 0.70 0.71 0.67 0 0 0
06/11/2020
0.70
 130,820 0.71 0.71 0.68 0 0 0
05/11/2020
0.71
 1,360 0.71 0.71 0.70 0 0 0
04/11/2020
0.71
 11,740 0.70 0.74 0.68 0 0 0
03/11/2020
0.70
 460 0.70 0.70 0.67 0 0 0
02/11/2020
0.70
 170 0.70 0.70 0.68 0 0 0
30/10/2020
0.70
 13,220 0.71 0.71 0.68 0 0 0
29/10/2020
0.71
 44,350 0.71 0.72 0.68 0 0 0
28/10/2020
0.71
 14,090 0.71 0.71 0.67 0 0 0
27/10/2020
0.71
 17,530 0.68 0.71 0.67 0 0 0
26/10/2020
0.68
 30,010 0.71 0.71 0.68 0 0 0
23/10/2020
0.71
 250 0.71 0.71 0.68 0 0 0
22/10/2020
0.71
 1,380 0.70 0.71 0.69 0 0 0
21/10/2020
0.70
 560 0.72 0.72 0.68 0 0 0
20/10/2020
0.72
 6,540 0.71 0.72 0.69 0 0 0
19/10/2020
0.71
 226,690 0.70 0.72 0.68 0 0 0
16/10/2020
0.70
 11,730 0.71 0.74 0.67 0 0 0
15/10/2020
0.71
 2,030 0.68 0.75 0.68 0 0 0
14/10/2020
0.68
 0 0.70 0.68 0.70 0 0 0
13/10/2020
0.70
 0 0.70 0.70 0.70 0 0 0
12/10/2020
0.70
 0 0.70 0.70 0.70 0 0 0
09/10/2020
0.70
 41,230 0.67 0.71 0.70 0 0 0
08/10/2020
0.67
 38,770 0.70 0.71 0.67 0 0 0
07/10/2020
0.70
 21,940 0.71 0.71 0.68 0 0 0
06/10/2020
0.71
 32,740 0.70 0.73 0.71 0 0 0
05/10/2020
0.70
 63,470 0.69 0.70 0.65 0 0 0
02/10/2020
0.69
 32,340 0.70 0.74 0.69 0 0 0
01/10/2020
0.70
 57,880 0.68 0.70 0.68 0 0 0
30/09/2020
0.68
 136,720 0.73 0.73 0.68 0 0 0
29/09/2020
0.73
 83,680 0.71 0.75 0.67 0 0 0
28/09/2020
0.71
 35,970 0.76 0.76 0.71 0 0 0
25/09/2020
0.76
 7,200 0.73 0.77 0.69 0 0 0
24/09/2020
0.73
 11,010 0.70 0.73 0.70 0 0 0
23/09/2020
0.70
 36,690 0.74 0.74 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |