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
(2026-01-19) 		0 0% 1,172,100 0 0
0.80
0.80
0.80
3 tháng
(2025-12-18) 		-0.10 -11.11% 2,442,200 0 0
0.80
1
0.80
6 tháng
(2025-09-19) 		-0.30 -27.27% 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
(2024-03-28) 		-2.10 -72.41% 34,753,656 -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
(2021-04-13) 		-2.03 -71.73% 253,988,167 -975,885 -7.9
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)
21/12/2018
0.68
 10 0.68 0.68 0.68 0 10 -0
20/12/2018
0.68
 39,890 0.71 0.71 0.68 0 29,570 -0.0
19/12/2018
0.71
 190 0.72 0.72 0.71 0 190 -0.0
18/12/2018
0.72
 8,510 0.70 0.72 0.70 0 0 0
17/12/2018
0.70
 2,030 0.70 0.70 0.70 0 1,230 -0.0
14/12/2018
0.70
 11,950 0.70 0.70 0.69 0 0 0
13/12/2018
0.70
 10,740 0.70 0.70 0.66 0 50 -0.0
12/12/2018
0.70
 9,220 0.69 0.70 0.68 0 8,620 -0.0
11/12/2018
0.69
 27,590 0.71 0.71 0.69 0 20,000 -0.0
10/12/2018
0.71
 35,960 0.69 0.72 0.68 0 35,300 -0.0
07/12/2018
0.69
 74,700 0.71 0.72 0.69 0 67,070 -0.0
06/12/2018
0.71
 97,300 0.72 0.72 0.68 0 79,960 -0.1
05/12/2018
0.72
 60,870 0.70 0.72 0.69 0 58,020 -0.0
04/12/2018
0.70
 31,050 0.72 0.72 0.69 0 30,000 -0.0
03/12/2018
0.72
 5,760 0.69 0.72 0.67 0 0 0
30/11/2018
0.69
 50,290 0.70 0.72 0.69 0 0 0
29/11/2018
0.70
 1,530 0.73 0.73 0.70 0 0 0
28/11/2018
0.73
 1,020 0.73 0.73 0.73 0 0 0
27/11/2018
0.73
 4,230 0.73 0.73 0.72 0 0 0
26/11/2018
0.73
 1,020 0.73 0.73 0.70 0 0 0
23/11/2018
0.73
 630 0.70 0.73 0.69 0 0 0
22/11/2018
0.70
 540 0.73 0.73 0.69 0 0 0
21/11/2018
0.73
 1,040 0.73 0.73 0.70 0 0 0
20/11/2018
0.73
 1,960 0.72 0.74 0.71 0 0 0
19/11/2018
0.72
 46,220 0.68 0.72 0.66 0 0 0
16/11/2018
0.68
 12,100 0.72 0.72 0.68 0 0 0
15/11/2018
0.72
 12,290 0.70 0.74 0.70 0 0 0
14/11/2018
0.70
 37,220 0.75 0.75 0.70 0 0 0
13/11/2018
0.75
 1,520 0.76 0.76 0.75 0 0 0
12/11/2018
0.76
 7,420 0.77 0.77 0.75 0 0 0
09/11/2018
0.77
 370 0.77 0.77 0.72 0 0 0
08/11/2018
0.77
 65,150 0.73 0.78 0.74 0 0 0
07/11/2018
0.73
 7,100 0.74 0.74 0.72 0 0 0
06/11/2018
0.74
 145,560 0.73 0.74 0.72 0 0 0
05/11/2018
0.73
 5,420 0.70 0.73 0.70 0 0 0
02/11/2018
0.70
 60,560 0.70 0.74 0.70 0 0 0
01/11/2018
0.70
 100 0.72 0.75 0.70 0 0 0
31/10/2018
0.72
 2,960 0.70 0.74 0.70 0 0 0
30/10/2018
0.70
 4,330 0.74 0.74 0.70 0 0 0
29/10/2018
0.74
 1,070 0.75 0.75 0.70 0 920 -0.0
26/10/2018
0.75
 160 0.75 0.75 0.71 0 0 0
25/10/2018
0.75
 960 0.74 0.75 0.72 0 0 0
24/10/2018
0.74
 4,940 0.72 0.74 0.70 0 0 0
23/10/2018
0.72
 7,650 0.76 0.76 0.72 0 0 0
22/10/2018
0.76
 13,480 0.77 0.77 0.74 0 0 0
19/10/2018
0.77
 18,220 0.73 0.78 0.73 7,000 0 0.0
18/10/2018
0.73
 910 0.75 0.76 0.73 0 0 0
17/10/2018
0.75
 12,420 0.71 0.75 0.71 9,000 0 0.0
16/10/2018
0.71
 66,160 0.72 0.72 0.71 0 0 0
15/10/2018
0.72
 10,940 0.74 0.74 0.70 0 0 0
12/10/2018
0.74
 25,020 0.75 0.75 0.71 0 0 0
11/10/2018
0.75
 59,630 0.74 0.75 0.70 0 120 -0.0
10/10/2018
0.74
 9,740 0.74 0.75 0.70 0 0 0
09/10/2018
0.74
 21,320 0.74 0.75 0.70 0 0 0
08/10/2018
0.74
 3,650 0.78 0.78 0.74 0 0 0
05/10/2018
0.78
 9,540 0.78 0.78 0.74 0 0 0
04/10/2018
0.78
 1,330 0.78 0.78 0.75 0 0 0
03/10/2018
0.78
 151,610 0.77 0.78 0.72 0 0 0
02/10/2018
0.77
 34,810 0.77 0.78 0.76 0 0 0
01/10/2018
0.77
 4,730 0.78 0.78 0.74 0 0 0
28/09/2018
0.78
 175,460 0.76 0.78 0.76 0 0 0
27/09/2018
0.76
 13,510 0.75 0.76 0.74 0 0 0
26/09/2018
0.75
 15,120 0.76 0.77 0.75 0 0 0
25/09/2018
0.76
 10,060 0.77 0.77 0.75 0 0 0
24/09/2018
0.77
 36,170 0.77 0.78 0.74 0 0 0
21/09/2018
0.77
 12,000 0.78 0.78 0.77 0 0 0
20/09/2018
0.78
 143,990 0.78 0.78 0.75 0 0 0
19/09/2018
0.78
 36,110 0.74 0.78 0.74 0 0 0
18/09/2018
0.74
 70,400 0.78 0.80 0.74 0 0 0
17/09/2018
0.78
 12,900 0.80 0.84 0.78 0 0 0
14/09/2018
0.80
 30,960 0.77 0.80 0.72 0 0 0
13/09/2018
0.77
 179,220 0.82 0.82 0.77 0 0 0
12/09/2018
0.82
 57,520 0.83 0.83 0.78 0 10 -0
11/09/2018
0.83
 86,120 0.79 0.84 0.78 36,550 0 0.0
10/09/2018
0.79
 184,620 0.74 0.79 0.78 0 0 0
07/09/2018
0.74
 92,760 0.70 0.74 0.70 0 0 0
06/09/2018
0.70
 57,010 0.72 0.72 0.70 10 0 0
05/09/2018
0.72
 59,010 0.73 0.73 0.70 0 0 0
04/09/2018
0.73
 30,440 0.75 0.75 0.73 0 0 0
31/08/2018
0.75
 20 0.75 0.75 0.71 0 0 0
30/08/2018
0.75
 70,000 0.74 0.75 0.72 0 0 0
29/08/2018
0.74
 3,730 0.73 0.74 0.72 0 0 0
28/08/2018
0.73
 8,970 0.74 0.74 0.69 0 0 0
27/08/2018
0.74
 8,710 0.75 0.75 0.72 0 0 0
24/08/2018
0.75
 2,090 0.73 0.75 0.73 0 0 0
23/08/2018
0.73
 30,120 0.74 0.79 0.72 0 0 0
22/08/2018
0.74
 7,220 0.72 0.76 0.72 0 0 0
21/08/2018
0.72
 11,550 0.74 0.77 0.70 0 0 0
20/08/2018
0.74
 53,390 0.71 0.75 0.72 0 22,670 -0.0
17/08/2018
0.71
 10,020 0.74 0.79 0.71 0 0 0
16/08/2018
0.74
 11,150 0.78 0.80 0.74 0 610 -0.0
15/08/2018
0.78
 20,840 0.78 0.78 0.73 0 0 0
14/08/2018
0.78
 13,200 0.79 0.80 0.75 0 0 0
13/08/2018
0.79
 26,440 0.74 0.79 0.70 0 0 0
10/08/2018
0.74
 13,220 0.76 0.76 0.74 0 0 0
09/08/2018
0.76
 186,320 0.75 0.76 0.72 0 123,720 -0.1
08/08/2018
0.75
 64,320 0.75 0.76 0.74 0 0 0
07/08/2018
0.75
 32,600 0.74 0.77 0.74 0 10 -0.0
06/08/2018
0.74
 83,780 0.73 0.74 0.71 0 15,980 -0.0
03/08/2018
0.73
 8,020 0.72 0.74 0.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |