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

0.60
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
(2026-07-01) 		-0.10 -14.29% 718,600 0 0
0.60
0.80
0.60
2 tháng
(2026-06-01) 		-0.20 -25% 1,240,300 0 0
0.60
0.80
0.60
3 tháng
(2026-05-04) 		-0.10 -14.29% 1,347,900 0 0
0.60
0.80
0.60
6 tháng
(2026-02-02) 		-0.20 -25% 3,033,800 0 0
0.60
0.90
0.60
12 tháng
(2025-08-05) 		-0.70 -53.85% 8,587,100 -1,000 -0.0
0.60
1.40
0.60
24 tháng
(2024-08-12) 		-0.70 -53.85% 20,513,875 -13,805 -0.0
0.60
1.80
0.60
36 tháng
(2023-08-16) 		-3 -83.33% 70,917,567 78,190 0.3
0.60
3.60
0.60
60 tháng
(2021-08-26) 		-1.52 -71.70% 237,901,967 -1,612,685 -9.6
0.60
11.95
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2019
0.64
 10,600 0.64 0.64 0.62 0 0 0
12/07/2019
0.64
 1,970 0.63 0.64 0.61 0 0 0
11/07/2019
0.63
 6,020 0.63 0.63 0.62 0 0 0
10/07/2019
0.63
 3,040 0.62 0.63 0.61 0 0 0
09/07/2019
0.62
 8,660 0.64 0.64 0.61 0 0 0
08/07/2019
0.64
 3,420 0.62 0.64 0.62 0 0 0
05/07/2019
0.62
 16,340 0.64 0.65 0.62 0 0 0
04/07/2019
0.64
 58,070 0.63 0.64 0.61 0 0 0
03/07/2019
0.63
 2,750 0.65 0.68 0.62 0 0 0
02/07/2019
0.65
 15,620 0.64 0.68 0.63 0 0 0
01/07/2019
0.64
 32,880 0.64 0.64 0.60 0 0 0
28/06/2019
0.64
 6,200 0.65 0.65 0.61 0 0 0
27/06/2019
0.65
 8,310 0.64 0.66 0.61 0 0 0
26/06/2019
0.64
 4,240 0.63 0.64 0.60 0 0 0
25/06/2019
0.63
 4,960 0.66 0.66 0.62 0 0 0
24/06/2019
0.66
 250 0.63 0.66 0.63 0 0 0
21/06/2019
0.63
 53,800 0.67 0.68 0.63 110 0 0
20/06/2019
0.67
 133,400 0.65 0.68 0.64 10 0 0
19/06/2019
0.65
 84,540 0.69 0.69 0.65 10 0 0
18/06/2019
0.69
 6,000 0.68 0.69 0.66 0 0 0
17/06/2019
0.68
 57,120 0.69 0.69 0.65 0 0 0
14/06/2019
0.69
 21,450 0.67 0.69 0.67 0 0 0
13/06/2019
0.67
 7,930 0.70 0.70 0.67 0 0 0
12/06/2019
0.70
 55,740 0.69 0.70 0.65 0 0 0
11/06/2019
0.69
 2,630 0.72 0.72 0.68 0 0 0
10/06/2019
0.72
 57,190 0.69 0.73 0.67 0 0 0
07/06/2019
0.69
 4,000 0.69 0.73 0.67 0 0 0
06/06/2019
0.69
 26,350 0.73 0.75 0.68 0 0 0
05/06/2019
0.73
 13,970 0.78 0.79 0.73 0 0 0
04/06/2019
0.78
 120,960 0.74 0.79 0.75 0 0 0
03/06/2019
0.74
 73,790 0.71 0.75 0.67 0 0 0
31/05/2019
0.71
 35,760 0.70 0.72 0.67 0 0 0
30/05/2019
0.70
 730 0.71 0.72 0.67 0 0 0
29/05/2019
0.71
 7,190 0.69 0.72 0.71 0 0 0
28/05/2019
0.69
 120,650 0.70 0.70 0.66 0 25,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |