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

1
0.10
(11.11%)
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
(2025-11-05) 		-0.10 -10% 349,200 0 0
0.90
1
0.90
2 tháng
(2025-10-06) 		-0.20 -18.18% 1,363,800 0 0
0.90
1.20
0.90
3 tháng
(2025-09-08) 		-0.30 -25% 2,134,000 -1,000 -0.0
0.90
1.20
0.90
6 tháng
(2025-06-09) 		-0.30 -25% 6,856,100 -17,800 -0.0
0.90
1.40
0.90
12 tháng
(2024-12-10) 		-0.10 -10% 13,216,291 -13,805 -0.0
0.90
1.80
0.90
24 tháng
(2023-12-18) 		-1.70 -65.38% 47,478,767 75,790 0.3
0.90
3.30
0.90
36 tháng
(2022-12-21) 		-1.60 -64% 125,241,889 74,710 0.3
0.90
4.20
0.90
60 tháng
(2020-12-31) 		-0.05 -5.26% 264,163,697 -1,038,685 -7.9
0.90
11.95
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
0.83
 174,010 0.87 0.87 0.81 0 0 0
02/12/2019
0.87
 281,450 0.93 0.94 0.87 0 8,540 -0.0
29/11/2019
0.93
 140,300 0.90 0.96 0.86 0 0 0
28/11/2019
0.90
 234,460 0.96 1 0.90 0 80 -0
27/11/2019
0.96
 709,170 0.99 1.05 0.96 0 0 0
26/11/2019
0.99
 279,310 0.93 0.99 0.99 0 0 0
25/11/2019
0.93
 131,630 0.87 0.93 0.93 33,470 0 0.0
22/11/2019
0.87
 556,080 0.82 0.87 0.83 0 0 0
21/11/2019
0.82
 777,640 0.77 0.82 0.82 0 0 0
20/11/2019
0.77
 37,900 0.72 0.77 0.77 0 0 0
19/11/2019
0.72
 30,170 0.68 0.72 0.72 0 0 0
18/11/2019
0.68
 59,730 0.64 0.68 0.65 0 0 0
15/11/2019
0.64
 5,570 0.67 0.68 0.63 0 0 0
14/11/2019
0.67
 8,580 0.67 0.68 0.65 0 0 0
13/11/2019
0.67
 1,620 0.67 0.67 0.63 0 0 0
12/11/2019
0.67
 3,200 0.66 0.67 0.65 0 0 0
11/11/2019
0.66
 120 0.65 0.67 0.63 0 0 0
08/11/2019
0.65
 4,130 0.64 0.65 0.60 0 0 0
07/11/2019
0.64
 13,010 0.64 0.67 0.64 0 0 0
06/11/2019
0.64
 12,940 0.61 0.65 0.61 0 0 0
05/11/2019
0.61
 3,250 0.63 0.65 0.59 0 0 0
04/11/2019
0.63
 35,310 0.66 0.69 0.63 0 16,000 -0.0
01/11/2019
0.66
 1,170 0.65 0.69 0.65 0 0 0
31/10/2019
0.65
 105,130 0.64 0.68 0.65 0 0 0
30/10/2019
0.64
 71,220 0.60 0.64 0.62 0 0 0
29/10/2019
0.60
 35,770 0.61 0.65 0.59 0 0 0
28/10/2019
0.61
 7,600 0.65 0.68 0.61 0 0 0
25/10/2019
0.65
 21,930 0.65 0.68 0.61 0 0 0
24/10/2019
0.65
 2,710 0.65 0.65 0.65 0 0 0
23/10/2019
0.65
 3,870 0.63 0.67 0.60 10 0 0
22/10/2019
0.63
 610 0.67 0.67 0.63 0 0 0
21/10/2019
0.67
 3,070 0.64 0.68 0.60 0 0 0
18/10/2019
0.64
 20,270 0.64 0.64 0.60 0 0 0
17/10/2019
0.64
 48,540 0.65 0.68 0.61 0 0 0
16/10/2019
0.65
 2,870 0.69 0.72 0.65 0 0 0
15/10/2019
0.69
 370 0.74 0.76 0.69 0 0 0
14/10/2019
0.74
 410 0.74 0.75 0.69 0 0 0
11/10/2019
0.74
 1,500 0.72 0.74 0.72 0 0 0
10/10/2019
0.72
 4,550 0.68 0.72 0.64 0 0 0
09/10/2019
0.68
 200 0.66 0.68 0.68 0 0 0
08/10/2019
0.66
 560 0.64 0.68 0.61 0 0 0
07/10/2019
0.64
 5,610 0.64 0.68 0.64 0 0 0
04/10/2019
0.64
 220 0.60 0.64 0.63 0 0 0
03/10/2019
0.60
 150 0.60 0.63 0.59 0 0 0
02/10/2019
0.60
 7,890 0.61 0.64 0.60 0 0 0
01/10/2019
0.61
 161,190 0.61 0.64 0.61 0 0 0
30/09/2019
0.61
 20 0.64 0.64 0.61 0 0 0
27/09/2019
0.64
 1,000 0.63 0.64 0.64 0 0 0
26/09/2019
0.63
 10,240 0.65 0.65 0.62 0 0 0
25/09/2019
0.65
 2,750 0.61 0.65 0.57 0 0 0
24/09/2019
0.61
 35,800 0.65 0.65 0.61 0 0 0
23/09/2019
0.65
 27,520 0.65 0.66 0.62 0 0 0
20/09/2019
0.65
 1,330 0.65 0.65 0.62 0 0 0
19/09/2019
0.65
 10,560 0.61 0.65 0.60 0 0 0
18/09/2019
0.61
 106,230 0.65 0.65 0.61 0 0 0
17/09/2019
0.65
 11,250 0.66 0.66 0.62 0 0 0
16/09/2019
0.66
 5,810 0.67 0.67 0.63 0 0 0
13/09/2019
0.67
 3,790 0.64 0.67 0.60 0 0 0
12/09/2019
0.64
 390 0.68 0.68 0.64 0 0 0
11/09/2019
0.68
 1,910 0.68 0.68 0.67 0 0 0
10/09/2019
0.68
 540 0.67 0.68 0.63 0 0 0
09/09/2019
0.67
 60,670 0.67 0.67 0.64 0 0 0
06/09/2019
0.67
 24,740 0.64 0.68 0.65 0 0 0
05/09/2019
0.64
 6,570 0.68 0.68 0.64 0 0 0
04/09/2019
0.68
 10,270 0.67 0.68 0.66 0 0 0
03/09/2019
0.67
 14,620 0.67 0.67 0.67 0 0 0
30/08/2019
0.67
 10,560 0.66 0.67 0.62 0 0 0
29/08/2019
0.66
 14,670 0.66 0.67 0.62 0 0 0
28/08/2019
0.66
 11,650 0.65 0.69 0.62 0 0 0
27/08/2019
0.65
 9,970 0.62 0.65 0.61 0 0 0
26/08/2019
0.62
 2,230 0.65 0.69 0.62 0 0 0
23/08/2019
0.65
 66,640 0.62 0.66 0.61 0 0 0
22/08/2019
0.62
 4,900 0.64 0.65 0.61 0 0 0
21/08/2019
0.64
 22,470 0.67 0.68 0.63 0 0 0
20/08/2019
0.67
 34,040 0.66 0.69 0.66 0 0 0
19/08/2019
0.66
 29,890 0.66 0.70 0.65 0 0 0
16/08/2019
0.66
 32,500 0.65 0.67 0.65 0 0 0
15/08/2019
0.65
 50,960 0.62 0.66 0.62 0 0 0
14/08/2019
0.62
 5,450 0.64 0.68 0.62 0 0 0
13/08/2019
0.64
 115,090 0.60 0.64 0.61 0 0 0
12/08/2019
0.60
 5,230 0.60 0.60 0.60 0 0 0
09/08/2019
0.60
 38,720 0.59 0.61 0.57 0 0 0
08/08/2019
0.59
 5,430 0.58 0.59 0.59 0 0 0
07/08/2019
0.58
 2,630 0.58 0.60 0.58 0 0 0
06/08/2019
0.58
 5,530 0.59 0.60 0.58 0 0 0
05/08/2019
0.59
 22,340 0.59 0.59 0.57 0 0 0
02/08/2019
0.59
 1,490 0.60 0.61 0.59 0 0 0
01/08/2019
0.60
 6,370 0.60 0.60 0.59 0 0 0
31/07/2019
0.60
 34,100 0.58 0.60 0.58 0 10 -0
30/07/2019
0.58
 70,850 0.61 0.61 0.57 0 0 0
29/07/2019
0.61
 14,700 0.61 0.61 0.60 0 0 0
26/07/2019
0.61
 5,870 0.61 0.62 0.60 0 0 0
25/07/2019
0.61
 3,120 0.59 0.61 0.60 0 0 0
24/07/2019
0.59
 6,530 0.58 0.61 0.58 0 0 0
23/07/2019
0.58
 22,050 0.60 0.60 0.58 0 0 0
22/07/2019
0.60
 1,030 0.60 0.61 0.56 0 10 -0
19/07/2019
0.60
 2,520 0.61 0.63 0.60 0 0 0
18/07/2019
0.61
 22,800 0.61 0.61 0.58 0 0 0
17/07/2019
0.61
 18,100 0.64 0.68 0.61 0 0 0
16/07/2019
0.64
 0 0.64 0.64 0.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |