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)
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
08/06/2020
0.66
 48,290 0.65 0.69 0.62 0 0 0
05/06/2020
0.65
 76,220 0.64 0.66 0.64 0 0 0
04/06/2020
0.64
 58,830 0.64 0.65 0.63 0 0 0
03/06/2020
0.64
 41,130 0.66 0.66 0.64 0 0 0
02/06/2020
0.66
 1,030 0.66 0.66 0.63 0 0 0
01/06/2020
0.66
 69,230 0.65 0.67 0.61 0 0 0
29/05/2020
0.65
 10,710 0.62 0.65 0.65 0 0 0
28/05/2020
0.62
 6,600 0.66 0.66 0.62 0 0 0
27/05/2020
0.66
 20,340 0.63 0.66 0.61 0 0 0
26/05/2020
0.63
 74,860 0.65 0.66 0.63 0 0 0
25/05/2020
0.65
 55,950 0.64 0.65 0.63 0 0 0
22/05/2020
0.64
 6,070 0.65 0.65 0.61 0 0 0
21/05/2020
0.65
 56,410 0.65 0.65 0.64 0 0 0
20/05/2020
0.65
 77,200 0.64 0.66 0.63 0 0 0
19/05/2020
0.64
 1,650 0.63 0.64 0.59 0 0 0
18/05/2020
0.63
 10,100 0.62 0.64 0.62 0 0 0
15/05/2020
0.62
 47,000 0.65 0.65 0.62 0 0 0
14/05/2020
0.65
 95,600 0.64 0.65 0.62 0 0 0
13/05/2020
0.64
 118,040 0.63 0.64 0.61 0 0 0
12/05/2020
0.63
 46,120 0.64 0.64 0.60 0 0 0
11/05/2020
0.64
 103,800 0.64 0.64 0.61 0 0 0
08/05/2020
0.64
 57,990 0.62 0.65 0.63 0 0 0
07/05/2020
0.62
 14,270 0.63 0.67 0.61 0 0 0
06/05/2020
0.63
 75,430 0.61 0.65 0.63 0 0 0
05/05/2020
0.61
 128,090 0.69 0.69 0.61 0 0 0
04/05/2020
0.69
 0 0.69 0.69 0.69 0 0 0
29/04/2020
0.69
 81,120 0.67 0.71 0.63 0 0 0
28/04/2020
0.67
 282,990 0.63 0.67 0.67 0 0 0
27/04/2020
0.63
 124,580 0.59 0.63 0.59 0 0 0
24/04/2020
0.59
 300 0.59 0.61 0.59 0 0 0
23/04/2020
0.59
 83,940 0.60 0.60 0.59 0 0 0
22/04/2020
0.60
 14,180 0.60 0.60 0.56 0 0 0
21/04/2020
0.60
 40,020 0.60 0.60 0.58 0 0 0
20/04/2020
0.60
 55,950 0.58 0.62 0.59 0 0 0
17/04/2020
0.58
 0 0.58 0.58 0.58 0 0 0
16/04/2020
0.58
 36,030 0.61 0.61 0.58 0 0 0
15/04/2020
0.61
 205,230 0.58 0.61 0.58 0 0 0
14/04/2020
0.58
 10,990 0.61 0.61 0.58 0 0 0
13/04/2020
0.61
 0 0.61 0.61 0.61 0 0 0
10/04/2020
0.61
 3,410 0.60 0.61 0.60 0 0 0
09/04/2020
0.60
 2,900 0.60 0.61 0.58 0 0 0
08/04/2020
0.60
 4,950 0.62 0.62 0.60 0 0 0
07/04/2020
0.62
 204,830 0.61 0.62 0.60 0 0 0
06/04/2020
0.61
 90,860 0.62 0.62 0.59 0 0 0
03/04/2020
0.62
 70 0.62 0.62 0.60 0 0 0
01/04/2020
0.62
 7,540 0.60 0.62 0.62 0 0 0
31/03/2020
0.60
 9,100 0.59 0.60 0.55 0 0 0
30/03/2020
0.59
 16,340 0.63 0.67 0.59 0 0 0
27/03/2020
0.63
 60,830 0.63 0.63 0.59 0 0 0
26/03/2020
0.63
 1,090 0.60 0.63 0.63 0 0 0
25/03/2020
0.60
 66,170 0.63 0.66 0.60 0 0 0
24/03/2020
0.63
 61,980 0.60 0.63 0.60 0 0 0
23/03/2020
0.60
 66,690 0.64 0.64 0.60 0 0 0
20/03/2020
0.64
 8,270 0.67 0.70 0.64 0 0 0
19/03/2020
0.67
 253,030 0.67 0.71 0.64 0 0 0
18/03/2020
0.67
 70,580 0.66 0.69 0.66 0 0 0
17/03/2020
0.66
 147,860 0.63 0.66 0.62 0 0 0
16/03/2020
0.63
 8,930 0.65 0.65 0.62 0 0 0
13/03/2020
0.65
 72,370 0.65 0.67 0.61 0 0 0
12/03/2020
0.65
 76,180 0.65 0.67 0.61 0 0 0
11/03/2020
0.65
 24,590 0.66 0.69 0.62 0 0 0
10/03/2020
0.66
 146,410 0.63 0.67 0.63 0 0 0
09/03/2020
0.63
 75,100 0.67 0.67 0.63 0 0 0
06/03/2020
0.67
 68,770 0.65 0.67 0.65 0 0 0
05/03/2020
0.65
 22,410 0.63 0.65 0.63 0 0 0
04/03/2020
0.63
 20,340 0.65 0.65 0.62 0 0 0
03/03/2020
0.65
 5,630 0.65 0.65 0.64 0 0 0
02/03/2020
0.65
 11,240 0.65 0.65 0.62 0 0 0
28/02/2020
0.65
 98,120 0.65 0.66 0.62 0 0 0
27/02/2020
0.65
 1,800 0.64 0.65 0.61 0 0 0
26/02/2020
0.64
 16,110 0.65 0.65 0.62 0 0 0
25/02/2020
0.65
 6,660 0.64 0.66 0.64 0 0 0
24/02/2020
0.64
 4,510 0.64 0.64 0.63 0 0 0
21/02/2020
0.64
 82,060 0.65 0.66 0.64 0 0 0
20/02/2020
0.65
 45,680 0.67 0.70 0.64 0 0 0
19/02/2020
0.67
 5,780 0.65 0.68 0.65 0 0 0
18/02/2020
0.65
 38,170 0.68 0.68 0.65 0 0 0
17/02/2020
0.68
 197,370 0.68 0.69 0.64 0 0 0
14/02/2020
0.68
 63,250 0.69 0.70 0.65 0 0 0
13/02/2020
0.69
 63,730 0.68 0.69 0.67 0 0 0
12/02/2020
0.68
 44,780 0.68 0.72 0.67 0 0 0
11/02/2020
0.68
 33,150 0.67 0.70 0.66 0 0 0
10/02/2020
0.67
 24,570 0.66 0.67 0.64 0 0 0
07/02/2020
0.66
 21,590 0.66 0.67 0.64 0 0 0
06/02/2020
0.66
 14,460 0.67 0.68 0.66 0 0 0
05/02/2020
0.67
 11,040 0.66 0.67 0.64 0 0 0
04/02/2020
0.66
 25,910 0.62 0.66 0.60 0 0 0
03/02/2020
0.62
 77,040 0.66 0.66 0.62 0 0 0
31/01/2020
0.66
 44,070 0.69 0.70 0.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |