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)
26/03/2019
0.74
 29,640 0.73 0.77 0.69 0 0 0
25/03/2019
0.73
 2,000 0.78 0.80 0.73 0 0 0
22/03/2019
0.78
 10,750 0.77 0.78 0.72 0 0 0
21/03/2019
0.77
 22,480 0.77 0.79 0.76 0 0 0
20/03/2019
0.77
 42,980 0.74 0.77 0.69 0 0 0
19/03/2019
0.74
 110 0.70 0.74 0.74 0 0 0
18/03/2019
0.70
 300 0.72 0.72 0.70 0 0 0
15/03/2019
0.72
 103,630 0.70 0.72 0.68 0 0 0
14/03/2019
0.70
 34,950 0.70 0.70 0.68 0 0 0
13/03/2019
0.70
 9,190 0.69 0.70 0.67 0 0 0
12/03/2019
0.69
 1,680 0.73 0.73 0.68 0 0 0
11/03/2019
0.73
 10,050 0.73 0.73 0.69 0 0 0
08/03/2019
0.73
 1,130 0.73 0.75 0.73 0 0 0
07/03/2019
0.73
 8,380 0.71 0.75 0.71 0 0 0
06/03/2019
0.71
 35,960 0.72 0.75 0.69 0 0 0
05/03/2019
0.72
 49,760 0.69 0.72 0.69 0 0 0
04/03/2019
0.69
 1,500 0.68 0.70 0.69 0 0 0
01/03/2019
0.68
 3,650 0.67 0.71 0.67 0 0 0
28/02/2019
0.67
 2,110 0.69 0.70 0.67 0 0 0
27/02/2019
0.69
 27,000 0.69 0.69 0.68 0 0 0
26/02/2019
0.69
 15,830 0.68 0.72 0.68 0 0 0
25/02/2019
0.68
 3,700 0.71 0.74 0.68 0 0 0
22/02/2019
0.71
 6,520 0.70 0.71 0.66 0 0 0
21/02/2019
0.70
 33,820 0.70 0.73 0.67 0 0 0
20/02/2019
0.70
 30,320 0.70 0.70 0.67 0 0 0
19/02/2019
0.70
 71,270 0.72 0.72 0.67 0 0 0
18/02/2019
0.72
 1,420 0.73 0.75 0.72 0 0 0
15/02/2019
0.73
 12,100 0.71 0.73 0.70 0 0 0
14/02/2019
0.71
 510 0.71 0.71 0.67 0 0 0
13/02/2019
0.71
 44,830 0.70 0.73 0.66 30,000 0 0.0
12/02/2019
0.70
 3,130 0.70 0.70 0.66 0 0 0
11/02/2019
0.70
 2,570 0.67 0.70 0.64 0 0 0
01/02/2019
0.67
 8,110 0.64 0.67 0.61 0 0 0
31/01/2019
0.64
 9,800 0.60 0.64 0.60 0 0 0
30/01/2019
0.60
 23,340 0.63 0.66 0.60 0 0 0
29/01/2019
0.63
 19,620 0.65 0.68 0.63 0 0 0
28/01/2019
0.65
 12,450 0.65 0.65 0.65 0 0 0
25/01/2019
0.65
 10,610 0.65 0.69 0.65 0 0 0
24/01/2019
0.65
 9,910 0.69 0.69 0.65 0 0 0
23/01/2019
0.69
 1,800 0.69 0.69 0.65 0 0 0
22/01/2019
0.69
 230 0.67 0.70 0.68 0 0 0
21/01/2019
0.67
 13,130 0.70 0.70 0.67 0 0 0
18/01/2019
0.70
 3,020 0.70 0.70 0.67 0 0 0
17/01/2019
0.70
 1,010 0.71 0.71 0.67 0 0 0
16/01/2019
0.71
 6,680 0.69 0.71 0.65 0 0 0
15/01/2019
0.69
 26,320 0.70 0.70 0.66 0 0 0
14/01/2019
0.70
 970 0.68 0.70 0.64 0 0 0
11/01/2019
0.68
 52,220 0.64 0.68 0.62 0 40,000 -0.0
10/01/2019
0.64
 28,250 0.65 0.69 0.61 0 25,090 -0.0
09/01/2019
0.65
 96,400 0.69 0.73 0.65 0 81,800 -0.1
08/01/2019
0.69
 17,790 0.73 0.76 0.68 0 15,830 -0.0
07/01/2019
0.73
 9,440 0.70 0.74 0.68 0 0 0
04/01/2019
0.70
 4,930 0.67 0.70 0.69 0 0 0
03/01/2019
0.67
 17,860 0.63 0.67 0.65 0 0 0
02/01/2019
0.63
 28,190 0.67 0.71 0.63 0 0 0
28/12/2018
0.67
 25,270 0.71 0.75 0.67 0 0 0
27/12/2018
0.71
 11,730 0.76 0.76 0.71 0 0 0
26/12/2018
0.76
 14,350 0.77 0.79 0.72 0 0 0
25/12/2018
0.77
 94,930 0.72 0.77 0.67 0 0 0
24/12/2018
0.72
 34,840 0.68 0.72 0.70 0 6,940 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |