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)
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
08/01/2020
0.65
 2,200 0.67 0.69 0.65 0 0 0
07/01/2020
0.67
 12,950 0.65 0.68 0.65 0 0 0
06/01/2020
0.65
 18,080 0.68 0.68 0.65 0 0 0
03/01/2020
0.68
 1,790 0.65 0.69 0.66 0 0 0
02/01/2020
0.65
 12,290 0.68 0.71 0.64 0 0 0
31/12/2019
0.68
 103,480 0.67 0.70 0.63 0 10 -0
30/12/2019
0.67
 26,530 0.69 0.69 0.65 0 0 0
27/12/2019
0.69
 107,280 0.69 0.70 0.65 0 0 0
26/12/2019
0.69
 310,450 0.65 0.69 0.61 0 0 0
25/12/2019
0.65
 20,770 0.68 0.70 0.65 0 0 0
24/12/2019
0.68
 101,210 0.67 0.71 0.68 0 0 0
23/12/2019
0.67
 191,200 0.71 0.72 0.67 0 0 0
20/12/2019
0.71
 139,890 0.67 0.71 0.67 0 0 0
19/12/2019
0.67
 266,130 0.70 0.71 0.66 0 0 0
18/12/2019
0.70
 71,320 0.70 0.72 0.68 0 0 0
17/12/2019
0.70
 87,650 0.71 0.74 0.67 0 0 0
16/12/2019
0.71
 169,540 0.72 0.72 0.68 0 27,930 -0.0
13/12/2019
0.72
 155,800 0.73 0.75 0.68 0 0 0
12/12/2019
0.73
 22,920 0.73 0.74 0.70 0 0 0
11/12/2019
0.73
 8,750 0.73 0.75 0.68 0 0 0
10/12/2019
0.73
 76,430 0.75 0.75 0.70 0 0 0
09/12/2019
0.75
 27,200 0.75 0.78 0.70 0 0 0
06/12/2019
0.75
 30,260 0.73 0.78 0.74 0 0 0
05/12/2019
0.73
 330,100 0.78 0.78 0.73 0 0 0
04/12/2019
0.78
 117,890 0.83 0.84 0.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |