CTCP Khai thác và Chế biến khoáng sản Lào Cai (lcm)

0.50
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
(2026-08-17) 		-0.10 -16.67% 818,000 0 0
0.50
0.60
0.60
2 tháng
(2026-07-16) 		-0.30 -37.50% 1,405,500 0 0
0.50
0.80
0.60
3 tháng
(2026-06-16) 		-0.20 -28.57% 1,956,400 0 0
0.50
0.80
0.60
6 tháng
(2026-03-18) 		-0.30 -37.50% 3,160,800 0 0
0.50
0.90
0.60
12 tháng
(2025-09-19) 		-0.60 -54.55% 7,855,400 -1,000 -0.0
0.50
1.20
0.60
24 tháng
(2024-09-24) 		-0.70 -58.33% 20,596,474 -13,805 -0.0
0.50
1.80
0.60
36 tháng
(2023-10-02) 		-2.60 -83.87% 63,528,767 28,490 0.1
0.50
3.30
0.60
60 tháng
(2021-10-11) 		-2.62 -83.97% 229,389,467 -1,570,885 -9.4
0.50
11.95
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |