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)
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
22/09/2020
0.74
 1,380 0.75 0.75 0.70 0 0 0
21/09/2020
0.75
 185,260 0.77 0.77 0.72 0 0 0
18/09/2020
0.77
 12,310 0.82 0.82 0.77 0 0 0
17/09/2020
0.82
 114,790 0.80 0.83 0.75 0 0 0
16/09/2020
0.80
 62,770 0.75 0.80 0.75 0 5,000 -0.0
15/09/2020
0.75
 253,550 0.71 0.75 0.72 0 0 0
14/09/2020
0.71
 151,500 0.70 0.72 0.69 0 0 0
11/09/2020
0.70
 60,190 0.69 0.70 0.66 0 0 0
10/09/2020
0.69
 760 0.70 0.70 0.67 0 0 0
09/09/2020
0.70
 87,220 0.70 0.70 0.66 0 0 0
08/09/2020
0.70
 630 0.67 0.70 0.67 0 0 0
07/09/2020
0.67
 14,610 0.69 0.70 0.67 0 0 0
04/09/2020
0.69
 240 0.69 0.69 0.69 0 0 0
03/09/2020
0.69
 42,670 0.71 0.73 0.69 0 0 0
01/09/2020
0.71
 1,240 0.68 0.71 0.67 0 0 0
31/08/2020
0.68
 46,360 0.68 0.71 0.68 0 0 0
28/08/2020
0.68
 6,930 0.67 0.70 0.68 0 0 0
27/08/2020
0.67
 11,360 0.67 0.70 0.67 0 0 0
26/08/2020
0.67
 7,170 0.70 0.71 0.67 0 0 0
25/08/2020
0.70
 5,080 0.68 0.72 0.68 0 0 0
24/08/2020
0.68
 10,230 0.70 0.72 0.67 0 0 0
21/08/2020
0.70
 33,800 0.70 0.70 0.67 0 0 0
20/08/2020
0.70
 8,210 0.71 0.71 0.67 0 0 0
19/08/2020
0.71
 1,110 0.69 0.72 0.71 0 0 0
18/08/2020
0.69
 3,110 0.67 0.70 0.67 0 0 0
17/08/2020
0.67
 0 0.67 0.67 0.67 0 0 0
14/08/2020
0.67
 12,060 0.70 0.70 0.66 0 0 0
13/08/2020
0.70
 1,790 0.68 0.70 0.68 0 0 0
12/08/2020
0.68
 27,650 0.71 0.71 0.68 0 0 0
11/08/2020
0.71
 580 0.72 0.72 0.67 0 0 0
10/08/2020
0.72
 4,530 0.72 0.73 0.68 0 0 0
07/08/2020
0.72
 1,820 0.70 0.72 0.70 0 0 0
06/08/2020
0.70
 6,490 0.69 0.70 0.65 0 0 0
05/08/2020
0.69
 2,340 0.68 0.69 0.68 0 0 0
04/08/2020
0.68
 9,320 0.65 0.69 0.67 0 0 0
03/08/2020
0.65
 6,870 0.61 0.65 0.61 0 0 0
31/07/2020
0.61
 2,360 0.65 0.67 0.61 0 0 0
30/07/2020
0.65
 11,520 0.62 0.66 0.63 0 0 0
29/07/2020
0.62
 14,500 0.66 0.66 0.62 0 0 0
28/07/2020
0.66
 2,400 0.62 0.66 0.66 0 0 0
27/07/2020
0.62
 34,030 0.64 0.64 0.62 0 0 0
24/07/2020
0.64
 0 0.64 0.64 0.64 0 0 0
23/07/2020
0.64
 17,820 0.67 0.67 0.64 0 0 0
22/07/2020
0.67
 38,940 0.72 0.72 0.67 0 0 0
21/07/2020
0.72
 30 0.69 0.72 0.65 0 0 0
20/07/2020
0.69
 8,290 0.66 0.71 0.69 0 0 0
17/07/2020
0.66
 0 0.66 0.66 0.66 0 0 0
16/07/2020
0.66
 50,110 0.68 0.72 0.66 0 0 0
15/07/2020
0.68
 150,620 0.68 0.71 0.68 0 0 0
14/07/2020
0.68
 26,100 0.68 0.68 0.65 0 0 0
13/07/2020
0.68
 48,440 0.73 0.73 0.68 0 0 0
10/07/2020
0.73
 210 0.71 0.73 0.71 0 0 0
09/07/2020
0.71
 10,250 0.70 0.71 0.70 0 0 0
08/07/2020
0.70
 210 0.67 0.70 0.70 0 0 0
07/07/2020
0.67
 56,910 0.71 0.71 0.67 0 0 0
06/07/2020
0.71
 15,050 0.67 0.71 0.70 0 0 0
03/07/2020
0.67
 2,930 0.71 0.71 0.67 0 0 0
02/07/2020
0.71
 42,260 0.67 0.71 0.63 0 0 0
01/07/2020
0.67
 16,510 0.63 0.67 0.63 0 0 0
30/06/2020
0.63
 14,270 0.65 0.67 0.62 0 0 0
29/06/2020
0.65
 17,120 0.67 0.69 0.65 0 0 0
26/06/2020
0.67
 0 0.67 0.67 0.67 0 0 0
25/06/2020
0.67
 26,700 0.68 0.68 0.67 0 0 0
24/06/2020
0.68
 38,380 0.70 0.74 0.67 0 0 0
23/06/2020
0.70
 45,240 0.70 0.74 0.70 0 0 0
22/06/2020
0.70
 62,440 0.75 0.77 0.70 0 0 0
19/06/2020
0.75
 31,040 0.73 0.76 0.72 0 0 0
18/06/2020
0.73
 29,130 0.78 0.78 0.73 0 0 0
17/06/2020
0.78
 37,620 0.83 0.83 0.78 0 0 0
16/06/2020
0.83
 77,720 0.82 0.85 0.80 0 0 0
15/06/2020
0.82
 35,330 0.80 0.85 0.75 0 0 0
12/06/2020
0.80
 61,150 0.76 0.80 0.75 0 0 0
11/06/2020
0.76
 155,730 0.74 0.79 0.73 0 0 0
10/06/2020
0.74
 161,180 0.70 0.74 0.70 0 0 0
09/06/2020
0.70
 39,910 0.66 0.70 0.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |