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

1
0.10
(11.11%)
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
(2025-11-05) 		-0.10 -10% 349,200 0 0
0.90
1
0.90
2 tháng
(2025-10-06) 		-0.20 -18.18% 1,363,800 0 0
0.90
1.20
0.90
3 tháng
(2025-09-08) 		-0.30 -25% 2,134,000 -1,000 -0.0
0.90
1.20
0.90
6 tháng
(2025-06-09) 		-0.30 -25% 6,856,100 -17,800 -0.0
0.90
1.40
0.90
12 tháng
(2024-12-10) 		-0.10 -10% 13,216,291 -13,805 -0.0
0.90
1.80
0.90
24 tháng
(2023-12-18) 		-1.70 -65.38% 47,478,767 75,790 0.3
0.90
3.30
0.90
36 tháng
(2022-12-21) 		-1.60 -64% 125,241,889 74,710 0.3
0.90
4.20
0.90
60 tháng
(2020-12-31) 		-0.05 -5.26% 264,163,697 -1,038,685 -7.9
0.90
11.95
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2018
0.72
 9,570 0.75 0.79 0.70 0 0 0
01/08/2018
0.75
 10,720 0.71 0.75 0.70 0 0 0
31/07/2018
0.71
 43,010 0.75 0.75 0.71 0 0 0
30/07/2018
0.75
 18,280 0.72 0.75 0.71 0 0 0
27/07/2018
0.72
 100,510 0.77 0.78 0.72 0 0 0
26/07/2018
0.77
 10,780 0.77 0.80 0.73 0 0 0
25/07/2018
0.77
 7,150 0.73 0.77 0.72 0 0 0
24/07/2018
0.73
 23,420 0.70 0.74 0.69 0 0 0
23/07/2018
0.70
 13,290 0.72 0.77 0.70 0 0 0
20/07/2018
0.72
 6,680 0.72 0.73 0.70 0 0 0
19/07/2018
0.72
 10,990 0.72 0.73 0.69 0 0 0
18/07/2018
0.72
 2,320 0.71 0.74 0.70 0 0 0
17/07/2018
0.71
 15,940 0.71 0.73 0.70 0 0 0
16/07/2018
0.71
 11,140 0.71 0.73 0.67 0 0 0
13/07/2018
0.71
 10,610 0.70 0.74 0.69 0 0 0
12/07/2018
0.70
 10,670 0.70 0.74 0.68 0 0 0
11/07/2018
0.70
 190 0.70 0.74 0.69 0 0 0
10/07/2018
0.70
 17,170 0.70 0.70 0.68 0 0 0
09/07/2018
0.70
 2,940 0.69 0.70 0.68 0 0 0
06/07/2018
0.69
 7,880 0.70 0.74 0.69 0 0 0
05/07/2018
0.70
 7,240 0.68 0.72 0.66 0 0 0
04/07/2018
0.68
 19,490 0.68 0.72 0.67 0 0 0
03/07/2018
0.68
 44,120 0.73 0.75 0.68 0 0 0
02/07/2018
0.73
 240 0.73 0.76 0.73 0 0 0
29/06/2018
0.73
 10,380 0.73 0.78 0.72 0 0 0
28/06/2018
0.73
 6,700 0.73 0.76 0.72 0 0 0
27/06/2018
0.73
 7,760 0.75 0.77 0.72 0 0 0
26/06/2018
0.75
 390 0.73 0.78 0.70 0 0 0
25/06/2018
0.73
 670 0.75 0.77 0.73 0 0 0
22/06/2018
0.75
 18,280 0.74 0.77 0.73 0 0 0
21/06/2018
0.74
 7,550 0.71 0.75 0.70 0 0 0
20/06/2018
0.71
 8,080 0.74 0.78 0.71 0 0 0
19/06/2018
0.74
 5,600 0.79 0.79 0.74 0 0 0
18/06/2018
0.79
 140 0.79 0.79 0.74 0 0 0
15/06/2018
0.79
 400 0.75 0.79 0.73 0 0 0
14/06/2018
0.75
 60 0.79 0.79 0.75 0 0 0
13/06/2018
0.79
 6,120 0.79 0.81 0.75 0 0 0
12/06/2018
0.79
 3,210 0.81 0.81 0.76 0 0 0
11/06/2018
0.81
 9,080 0.80 0.82 0.79 0 0 0
08/06/2018
0.80
 12,400 0.78 0.80 0.78 0 0 0
07/06/2018
0.78
 84,600 0.73 0.78 0.73 0 10 -0
06/06/2018
0.73
 87,250 0.75 0.76 0.73 0 0 0
05/06/2018
0.75
 15,210 0.77 0.78 0.72 0 0 0
04/06/2018
0.77
 1,020 0.77 0.77 0.74 0 0 0
01/06/2018
0.77
 24,400 0.77 0.79 0.72 0 0 0
31/05/2018
0.77
 70,140 0.78 0.79 0.73 0 0 0
30/05/2018
0.78
 1,450 0.77 0.78 0.72 0 0 0
29/05/2018
0.77
 11,100 0.73 0.78 0.68 0 0 0
28/05/2018
0.73
 28,060 0.75 0.79 0.70 0 0 0
25/05/2018
0.75
 10,540 0.80 0.81 0.75 0 0 0
24/05/2018
0.80
 510 0.79 0.81 0.74 0 0 0
23/05/2018
0.79
 320 0.76 0.80 0.77 0 0 0
22/05/2018
0.76
 13,100 0.79 0.80 0.74 0 0 0
21/05/2018
0.79
 16,810 0.80 0.80 0.75 0 0 0
18/05/2018
0.80
 2,140 0.78 0.82 0.76 0 300 -0.0
17/05/2018
0.78
 14,260 0.79 0.80 0.76 0 0 0
16/05/2018
0.79
 27,880 0.79 0.81 0.75 0 0 0
15/05/2018
0.79
 6,790 0.81 0.83 0.79 0 0 0
14/05/2018
0.81
 9,050 0.78 0.83 0.80 0 0 0
11/05/2018
0.78
 38,500 0.79 0.79 0.74 0 0 0
10/05/2018
0.79
 5,650 0.82 0.84 0.77 0 0 0
09/05/2018
0.82
 3,040 0.80 0.82 0.80 0 0 0
08/05/2018
0.80
 109,480 0.75 0.80 0.77 0 0 0
07/05/2018
0.75
 18,910 0.71 0.75 0.71 0 0 0
04/05/2018
0.71
 22,060 0.74 0.74 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |