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
(2025-12-29) 		-0.20 -20% 1,340,400 0 0
0.80
1
0.80
2 tháng
(2025-12-01) 		-0.10 -11.11% 1,849,400 0 0
0.80
1
0.80
3 tháng
(2025-10-30) 		-0.20 -20% 2,432,600 0 0
0.80
1
0.80
6 tháng
(2025-08-01) 		-0.60 -42.86% 5,981,200 -1,000 -0.0
0.80
1.40
0.80
12 tháng
(2025-02-03) 		-0.30 -27.27% 13,922,548 -13,805 -0.0
0.80
1.80
0.80
24 tháng
(2024-02-15) 		-1.80 -69.23% 44,175,241 75,790 0.3
0.80
3.30
0.80
36 tháng
(2023-02-13) 		-1.60 -66.67% 118,085,514 68,010 0.3
0.80
4.20
0.80
60 tháng
(2021-02-23) 		-0.71 -47.02% 260,118,867 -945,585 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |