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)
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
30/01/2020
0.69
 75,460 0.69 0.70 0.66 0 0 0
22/01/2020
0.69
 7,550 0.68 0.69 0.69 0 0 0
21/01/2020
0.68
 51,710 0.66 0.68 0.65 0 0 0
20/01/2020
0.66
 17,540 0.66 0.67 0.66 0 0 0
17/01/2020
0.66
 3,730 0.66 0.67 0.64 0 0 0
16/01/2020
0.66
 12,190 0.67 0.67 0.64 0 0 0
15/01/2020
0.67
 13,670 0.66 0.67 0.64 0 0 0
14/01/2020
0.66
 420 0.66 0.66 0.65 0 0 0
13/01/2020
0.66
 24,610 0.67 0.68 0.64 0 0 0
10/01/2020
0.67
 20,670 0.66 0.67 0.65 0 0 0
09/01/2020
0.66
 5,070 0.65 0.67 0.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |