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
(2026-02-23) 		0 0% 281,300 0 0
0.80
0.80
0.80
2 tháng
(2026-01-16) 		-0.10 -11.11% 1,930,000 0 0
0.80
0.90
0.80
3 tháng
(2025-12-17) 		-0.10 -11.11% 2,442,200 0 0
0.80
1
0.80
6 tháng
(2025-09-18) 		-0.40 -33.33% 4,694,600 -1,000 -0.0
0.80
1.20
0.80
12 tháng
(2025-03-24) 		-0.70 -46.67% 12,244,500 -16,300 -0.0
0.80
1.50
0.80
24 tháng
(2024-03-27) 		-2 -71.43% 34,848,969 -13,910 -0.0
0.80
2.90
0.80
36 tháng
(2023-04-03) 		-1.60 -66.67% 113,033,713 75,810 0.3
0.80
4.20
0.80
60 tháng
(2021-04-12) 		-1.85 -69.81% 255,223,967 -945,785 -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)
27/05/2019
0.70
 10,840 0.71 0.71 0.69 0 0 0
24/05/2019
0.71
 5,300 0.72 0.73 0.67 0 0 0
23/05/2019
0.72
 17,470 0.69 0.73 0.65 0 0 0
22/05/2019
0.69
 13,460 0.68 0.72 0.68 0 0 0
21/05/2019
0.68
 36,960 0.73 0.73 0.68 0 0 0
20/05/2019
0.73
 80 0.72 0.75 0.73 0 0 0
17/05/2019
0.72
 23,200 0.71 0.75 0.70 0 2,510 -0.0
16/05/2019
0.71
 25,040 0.75 0.80 0.70 0 10 -0
15/05/2019
0.75
 12,420 0.75 0.80 0.70 0 1,000 -0.0
14/05/2019
0.75
 6,960 0.75 0.75 0.70 0 520 -0.0
13/05/2019
0.75
 18,880 0.73 0.78 0.68 0 210 -0.0
10/05/2019
0.73
 38,960 0.74 0.79 0.69 0 0 0
09/05/2019
0.74
 39,300 0.74 0.74 0.69 0 750 -0.0
08/05/2019
0.74
 920 0.74 0.75 0.74 0 0 0
07/05/2019
0.74
 6,390 0.74 0.74 0.74 0 0 0
06/05/2019
0.74
 15,990 0.79 0.79 0.74 0 0 0
03/05/2019
0.79
 16,320 0.84 0.86 0.79 0 0 0
02/05/2019
0.84
 27,440 0.80 0.85 0.80 0 0 0
26/04/2019
0.80
 29,800 0.80 0.85 0.75 0 0 0
25/04/2019
0.80
 129,540 0.81 0.81 0.76 0 0 0
24/04/2019
0.81
 27,100 0.81 0.81 0.76 0 0 0
23/04/2019
0.81
 99,090 0.78 0.83 0.73 0 0 0
22/04/2019
0.78
 152,280 0.73 0.78 0.73 0 0 0
19/04/2019
0.73
 41,250 0.69 0.73 0.68 0 0 0
18/04/2019
0.69
 610 0.73 0.76 0.69 0 0 0
17/04/2019
0.73
 74,070 0.73 0.76 0.69 0 0 0
16/04/2019
0.73
 38,040 0.73 0.76 0.69 0 0 0
12/04/2019
0.73
 68,140 0.70 0.73 0.70 0 0 0
11/04/2019
0.70
 14,130 0.73 0.74 0.68 0 0 0
10/04/2019
0.73
 4,960 0.72 0.75 0.73 0 0 0
09/04/2019
0.72
 45,870 0.72 0.75 0.67 0 300 -0.0
08/04/2019
0.72
 17,770 0.68 0.72 0.69 0 0 0
05/04/2019
0.68
 6,910 0.72 0.76 0.68 0 0 0
04/04/2019
0.72
 18,300 0.71 0.74 0.68 0 0 0
03/04/2019
0.71
 42,120 0.70 0.71 0.68 0 0 0
02/04/2019
0.70
 2,110 0.69 0.73 0.67 0 0 0
01/04/2019
0.69
 10,510 0.73 0.73 0.68 0 0 0
29/03/2019
0.73
 710 0.74 0.74 0.69 0 0 0
28/03/2019
0.74
 10,720 0.71 0.75 0.69 0 0 0
27/03/2019
0.71
 5,740 0.74 0.79 0.70 0 0 0
26/03/2019
0.74
 29,640 0.73 0.77 0.69 0 0 0
25/03/2019
0.73
 2,000 0.78 0.80 0.73 0 0 0
22/03/2019
0.78
 10,750 0.77 0.78 0.72 0 0 0
21/03/2019
0.77
 22,480 0.77 0.79 0.76 0 0 0
20/03/2019
0.77
 42,980 0.74 0.77 0.69 0 0 0
19/03/2019
0.74
 110 0.70 0.74 0.74 0 0 0
18/03/2019
0.70
 300 0.72 0.72 0.70 0 0 0
15/03/2019
0.72
 103,630 0.70 0.72 0.68 0 0 0
14/03/2019
0.70
 34,950 0.70 0.70 0.68 0 0 0
13/03/2019
0.70
 9,190 0.69 0.70 0.67 0 0 0
12/03/2019
0.69
 1,680 0.73 0.73 0.68 0 0 0
11/03/2019
0.73
 10,050 0.73 0.73 0.69 0 0 0
08/03/2019
0.73
 1,130 0.73 0.75 0.73 0 0 0
07/03/2019
0.73
 8,380 0.71 0.75 0.71 0 0 0
06/03/2019
0.71
 35,960 0.72 0.75 0.69 0 0 0
05/03/2019
0.72
 49,760 0.69 0.72 0.69 0 0 0
04/03/2019
0.69
 1,500 0.68 0.70 0.69 0 0 0
01/03/2019
0.68
 3,650 0.67 0.71 0.67 0 0 0
28/02/2019
0.67
 2,110 0.69 0.70 0.67 0 0 0
27/02/2019
0.69
 27,000 0.69 0.69 0.68 0 0 0
26/02/2019
0.69
 15,830 0.68 0.72 0.68 0 0 0
25/02/2019
0.68
 3,700 0.71 0.74 0.68 0 0 0
22/02/2019
0.71
 6,520 0.70 0.71 0.66 0 0 0
21/02/2019
0.70
 33,820 0.70 0.73 0.67 0 0 0
20/02/2019
0.70
 30,320 0.70 0.70 0.67 0 0 0
19/02/2019
0.70
 71,270 0.72 0.72 0.67 0 0 0
18/02/2019
0.72
 1,420 0.73 0.75 0.72 0 0 0
15/02/2019
0.73
 12,100 0.71 0.73 0.70 0 0 0
14/02/2019
0.71
 510 0.71 0.71 0.67 0 0 0
13/02/2019
0.71
 44,830 0.70 0.73 0.66 30,000 0 0.0
12/02/2019
0.70
 3,130 0.70 0.70 0.66 0 0 0
11/02/2019
0.70
 2,570 0.67 0.70 0.64 0 0 0
01/02/2019
0.67
 8,110 0.64 0.67 0.61 0 0 0
31/01/2019
0.64
 9,800 0.60 0.64 0.60 0 0 0
30/01/2019
0.60
 23,340 0.63 0.66 0.60 0 0 0
29/01/2019
0.63
 19,620 0.65 0.68 0.63 0 0 0
28/01/2019
0.65
 12,450 0.65 0.65 0.65 0 0 0
25/01/2019
0.65
 10,610 0.65 0.69 0.65 0 0 0
24/01/2019
0.65
 9,910 0.69 0.69 0.65 0 0 0
23/01/2019
0.69
 1,800 0.69 0.69 0.65 0 0 0
22/01/2019
0.69
 230 0.67 0.70 0.68 0 0 0
21/01/2019
0.67
 13,130 0.70 0.70 0.67 0 0 0
18/01/2019
0.70
 3,020 0.70 0.70 0.67 0 0 0
17/01/2019
0.70
 1,010 0.71 0.71 0.67 0 0 0
16/01/2019
0.71
 6,680 0.69 0.71 0.65 0 0 0
15/01/2019
0.69
 26,320 0.70 0.70 0.66 0 0 0
14/01/2019
0.70
 970 0.68 0.70 0.64 0 0 0
11/01/2019
0.68
 52,220 0.64 0.68 0.62 0 40,000 -0.0
10/01/2019
0.64
 28,250 0.65 0.69 0.61 0 25,090 -0.0
09/01/2019
0.65
 96,400 0.69 0.73 0.65 0 81,800 -0.1
08/01/2019
0.69
 17,790 0.73 0.76 0.68 0 15,830 -0.0
07/01/2019
0.73
 9,440 0.70 0.74 0.68 0 0 0
04/01/2019
0.70
 4,930 0.67 0.70 0.69 0 0 0
03/01/2019
0.67
 17,860 0.63 0.67 0.65 0 0 0
02/01/2019
0.63
 28,190 0.67 0.71 0.63 0 0 0
28/12/2018
0.67
 25,270 0.71 0.75 0.67 0 0 0
27/12/2018
0.71
 11,730 0.76 0.76 0.71 0 0 0
26/12/2018
0.76
 14,350 0.77 0.79 0.72 0 0 0
25/12/2018
0.77
 94,930 0.72 0.77 0.67 0 0 0
24/12/2018
0.72
 34,840 0.68 0.72 0.70 0 6,940 -0.0

Chính sách bảo mật | Điều khoản sử dụng |