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
(2025-12-01) 		-0.10 -11.11% 1,849,400 0 0
0.80
1
0.80
3 tháng
(2025-10-30) 		-0.20 -20% 2,432,600 0 0
0.80
1
0.80
6 tháng
(2025-08-01) 		-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
(2024-02-15) 		-1.80 -69.23% 44,175,241 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
(2021-02-23) 		-0.71 -47.02% 260,118,867 -945,585 -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)
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
24/03/2021
1.60
 6,400 1.60 1.67 1.55 0 0 0
23/03/2021
1.60
 37,200 1.64 1.64 1.57 0 0 0
22/03/2021
1.64
 160,800 1.63 1.67 1.57 0 0 0
19/03/2021
1.63
 65,300 1.75 1.75 1.63 0 0 0
18/03/2021
1.75
 55,300 1.76 1.88 1.70 0 0 0
17/03/2021
1.76
 176,200 1.76 1.77 1.70 0 0 0
16/03/2021
1.76
 107,400 1.66 1.77 1.66 0 0 0
15/03/2021
1.66
 462,200 1.56 1.66 1.56 0 0 0
12/03/2021
1.56
 296,900 1.50 1.58 1.50 0 0 0
11/03/2021
1.50
 217,800 1.57 1.57 1.47 0 0 0
10/03/2021
1.57
 474,800 1.55 1.60 1.53 0 0 0
09/03/2021
1.55
 335,100 1.46 1.56 1.46 200 0 0.0
08/03/2021
1.46
 525,600 1.37 1.46 1.39 0 0 0
05/03/2021
1.37
 11,100 1.37 1.38 1.37 0 0 0
04/03/2021
1.37
 1,000 1.37 1.37 1.37 0 0 0
03/03/2021
1.37
 188,800 1.37 1.40 1.34 0 0 0
02/03/2021
1.37
 34,500 1.37 1.43 1.37 0 0 0
01/03/2021
1.37
 93,200 1.44 1.48 1.37 0 0 0
26/02/2021
1.44
 128,200 1.39 1.44 1.31 0 0 0
25/02/2021
1.39
 73,300 1.49 1.49 1.39 0 0 0
24/02/2021
1.49
 73,100 1.51 1.51 1.42 0 0 0
23/02/2021
1.51
 121,500 1.52 1.52 1.46 0 0 0
22/02/2021
1.52
 790,200 1.50 1.53 1.46 0 3,500 -0.0
19/02/2021
1.50
 140,500 1.58 1.58 1.48 0 41,700 -0.1
18/02/2021
1.58
 59,300 1.59 1.60 1.50 0 3,800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |