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)
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
03/05/2018
0.74
 4,190 0.72 0.75 0.72 0 0 0
02/05/2018
0.72
 16,800 0.75 0.77 0.72 10,000 0 0.0
27/04/2018
0.75
 8,360 0.75 0.78 0.73 4,660 0 0.0
26/04/2018
0.75
 12,710 0.74 0.76 0.73 0 0 0
24/04/2018
0.74
 10,620 0.72 0.76 0.73 0 0 0
23/04/2018
0.72
 24,630 0.73 0.73 0.70 5,340 0 0.0
20/04/2018
0.73
 42,560 0.74 0.74 0.70 0 0 0
19/04/2018
0.74
 55,330 0.74 0.74 0.73 0 0 0
18/04/2018
0.74
 51,630 0.76 0.76 0.71 0 0 0
17/04/2018
0.76
 2,410 0.76 0.76 0.73 0 0 0
16/04/2018
0.76
 132,950 0.79 0.80 0.74 0 0 0
13/04/2018
0.79
 43,250 0.81 0.81 0.79 0 0 0
12/04/2018
0.81
 46,890 0.81 0.83 0.80 0 0 0
11/04/2018
0.81
 189,890 0.87 0.87 0.81 0 0 0
10/04/2018
0.87
 3,020 0.86 0.87 0.83 0 0 0
09/04/2018
0.86
 54,130 0.92 0.93 0.86 0 0 0
06/04/2018
0.92
 201,540 0.87 0.92 0.83 0 0 0
05/04/2018
0.87
 62,460 0.82 0.87 0.85 0 0 0
04/04/2018
0.82
 46,510 0.85 0.85 0.81 0 0 0
03/04/2018
0.85
 99,840 0.86 0.88 0.80 0 0 0
02/04/2018
0.86
 1,990 0.86 0.87 0.86 0 0 0
30/03/2018
0.86
 12,440 0.87 0.88 0.84 0 0 0
29/03/2018
0.87
 32,620 0.86 0.89 0.86 30,000 0 0.0
28/03/2018
0.86
 22,910 0.86 0.87 0.85 0 0 0
27/03/2018
0.86
 37,130 0.85 0.88 0.83 0 0 0
26/03/2018
0.85
 25,310 0.83 0.88 0.83 0 0 0
23/03/2018
0.83
 3,580 0.86 0.87 0.81 0 0 0
22/03/2018
0.86
 77,460 0.87 0.90 0.85 0 0 0
21/03/2018
0.87
 41,760 0.86 0.90 0.86 0 0 0
20/03/2018
0.86
 56,190 0.90 0.94 0.86 0 0 0
19/03/2018
0.90
 45,210 0.91 0.96 0.90 0 0 0
16/03/2018
0.91
 44,670 0.92 0.97 0.91 30,000 0 0.0
15/03/2018
0.92
 153,460 0.95 0.96 0.89 0 0 0
14/03/2018
0.95
 16,510 0.96 0.96 0.92 0 0 0
13/03/2018
0.96
 5,290 0.96 0.98 0.94 0 0 0
12/03/2018
0.96
 10,470 0.99 0.99 0.93 0 0 0
09/03/2018
0.99
 5,220 0.96 0.99 0.95 0 0 0
08/03/2018
0.96
 3,630 0.98 0.98 0.93 0 0 0
07/03/2018
0.98
 27,990 0.99 0.99 0.93 0 0 0
06/03/2018
0.99
 22,470 0.95 0.99 0.92 0 0 0
05/03/2018
0.95
 17,680 1 1 0.95 0 0 0
02/03/2018
1
 16,230 1 1 0.94 0 0 0
01/03/2018
1
 54,500 1.03 1.03 0.96 0 0 0
28/02/2018
1.03
 17,040 1.02 1.05 0.96 0 0 0
27/02/2018
1.02
 139,830 1.04 1.04 0.97 0 0 0
26/02/2018
1.04
 242,050 1.05 1.12 0.98 30,000 0 0.0
23/02/2018
1.05
 223,470 1.12 1.13 1.05 0 0 0
22/02/2018
1.12
 91,580 1.07 1.13 1.08 0 0 0
21/02/2018
1.07
 357,300 1 1.07 1 0 17,000 -0.0
13/02/2018
1
 152,590 0.95 1 0.93 0 0 0
12/02/2018
0.95
 85,080 0.90 0.96 0.92 0 0 0
09/02/2018
0.90
 58,910 0.90 0.92 0.88 0 130 -0.0
08/02/2018
0.90
 101,730 0.94 0.94 0.89 30,000 0 0.0
07/02/2018
0.94
 97,860 0.89 0.94 0.89 10,000 0 0.0
06/02/2018
0.89
 29,640 0.95 0.97 0.89 10,000 130 0.0
05/02/2018
0.95
 112,380 0.96 0.99 0.91 10,000 360 0.0
02/02/2018
0.96
 149,550 0.90 0.96 0.90 0 0 0
01/02/2018
0.90
 281,490 0.90 0.93 0.87 28,560 0 0.0
31/01/2018
0.90
 79,140 0.90 0.93 0.88 0 0 0
30/01/2018
0.90
 13,270 0.92 0.94 0.90 2,000 0 0.0
29/01/2018
0.92
 15,210 0.93 0.94 0.92 0 0 0
26/01/2018
0.93
 70,120 0.93 0.93 0.90 15,000 0 0.0
25/01/2018
0.93
 28,310 0.93 0.96 0.90 0 0 0
22/01/2018
0.93
 96,350 0.99 0.99 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |