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
(2026-05-13) 		0.10 14.29% 147,000 0 0
0.70
0.80
0.80
2 tháng
(2026-04-13) 		-0.10 -11.11% 517,700 0 0
0.70
0.90
0.80
3 tháng
(2026-03-16) 		0 0% 1,060,600 0 0
0.70
0.90
0.80
6 tháng
(2025-12-15) 		-0.10 -11.11% 3,502,800 0 0
0.70
1
0.80
12 tháng
(2025-06-17) 		-0.40 -33.33% 10,375,000 -17,800 -0.0
0.70
1.40
0.80
24 tháng
(2024-06-24) 		-0.90 -52.94% 21,318,617 -13,805 -0.0
0.70
1.80
0.80
36 tháng
(2023-06-28) 		-2.20 -73.33% 86,255,165 78,837 0.3
0.70
4.20
0.80
60 tháng
(2021-07-08) 		-1.60 -66.67% 240,691,367 -1,609,585 -9.6
0.70
11.95
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |