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)
29/11/2017
1.07
 17,580 1.14 1.15 1.07 0 0 0
28/11/2017
1.14
 28,500 1.10 1.17 1.10 0 7,000 -0.0
27/11/2017
1.10
 184,720 1.03 1.10 1.03 134,240 0 0.1
24/11/2017
1.03
 41,250 1.05 1.05 1 4,200 2,000 0.0
23/11/2017
1.05
 4,770 1.05 1.05 1.02 0 0 0
22/11/2017
1.05
 34,940 1.03 1.07 1.02 0 0 0
21/11/2017
1.03
 24,790 1.08 1.09 1.03 0 0 0
20/11/2017
1.08
 10,300 1.09 1.11 1.04 0 0 0
17/11/2017
1.09
 85,430 1.10 1.17 1.03 7,400 0 0.0
16/11/2017
1.10
 103,280 1.03 1.10 1.06 0 0 0
15/11/2017
1.03
 20,700 1.05 1.08 1.03 0 0 0
14/11/2017
1.05
 45,330 1.01 1.07 1.01 0 0 0
13/11/2017
1.01
 118,050 1.07 1.09 1 0 0 0
10/11/2017
1.07
 51,120 1.13 1.13 1.07 0 0 0
09/11/2017
1.13
 3,910 1.12 1.13 1.07 0 0 0
08/11/2017
1.12
 69,730 1.12 1.13 1.05 0 0 0
07/11/2017
1.12
 32,830 1.14 1.20 1.12 0 0 0
06/11/2017
1.14
 18,280 1.12 1.15 1.12 0 0 0
03/11/2017
1.12
 9,740 1.13 1.14 1.08 0 0 0
02/11/2017
1.13
 41,730 1.11 1.13 1.10 0 0 0
01/11/2017
1.11
 91,350 1.12 1.12 1.06 0 0 0
31/10/2017
1.12
 100,070 1.09 1.12 1.03 0 0 0
30/10/2017
1.09
 65,100 1.05 1.09 1.06 0 0 0
27/10/2017
1.05
 2,970 1.06 1.09 1.05 0 0 0
26/10/2017
1.06
 210,230 1.11 1.11 1.04 0 0 0
25/10/2017
1.11
 7,270 1.14 1.14 1.10 0 0 0
24/10/2017
1.14
 16,540 1.14 1.15 1.08 0 0 0
23/10/2017
1.14
 21,030 1.15 1.15 1.12 0 0 0
20/10/2017
1.15
 2,520 1.13 1.15 1.12 0 0 0
19/10/2017
1.13
 82,990 1.13 1.16 1.12 0 0 0
18/10/2017
1.13
 14,560 1.18 1.22 1.13 0 0 0
17/10/2017
1.18
 197,020 1.14 1.20 1.15 0 0 0
16/10/2017
1.14
 47,440 1.15 1.15 1.11 0 0 0
13/10/2017
1.15
 60,340 1.13 1.17 1.10 0 0 0
12/10/2017
1.13
 17,830 1.14 1.15 1.12 0 0 0
11/10/2017
1.14
 12,050 1.16 1.17 1.14 0 0 0
10/10/2017
1.16
 23,540 1.16 1.17 1.13 0 0 0
09/10/2017
1.16
 4,710 1.17 1.18 1.16 0 0 0
06/10/2017
1.17
 86,870 1.16 1.19 1.14 0 0 0
05/10/2017
1.16
 59,070 1.14 1.18 1.15 0 0 0
04/10/2017
1.14
 99,690 1.11 1.17 1.11 0 0 0
03/10/2017
1.11
 154,960 1.18 1.18 1.10 0 0 0
02/10/2017
1.18
 15,680 1.19 1.19 1.15 0 0 0
29/09/2017
1.19
 19,770 1.19 1.19 1.14 0 0 0
28/09/2017
1.19
 38,590 1.18 1.19 1.15 0 0 0
27/09/2017
1.18
 91,620 1.19 1.19 1.15 0 0 0
26/09/2017
1.19
 25,620 1.21 1.21 1.16 0 0 0
25/09/2017
1.21
 101,690 1.22 1.22 1.15 0 0 0
22/09/2017
1.22
 34,710 1.20 1.22 1.19 0 0 0
21/09/2017
1.20
 47,440 1.20 1.22 1.14 0 0 0
20/09/2017
1.20
 38,650 1.20 1.23 1.17 0 0 0
19/09/2017
1.20
 35,070 1.19 1.23 1.14 0 0 0
18/09/2017
1.19
 159,860 1.16 1.22 1.17 0 0 0
15/09/2017
1.16
 101,640 1.17 1.17 1.15 0 0 0
14/09/2017
1.17
 97,650 1.14 1.18 1.16 0 0 0
13/09/2017
1.14
 53,080 1.17 1.17 1.13 1,000 0 0.0
12/09/2017
1.17
 104,880 1.16 1.19 1.12 0 0 0
11/09/2017
1.16
 15,420 1.16 1.18 1.16 0 0 0
08/09/2017
1.16
 16,660 1.19 1.21 1.16 0 0 0
07/09/2017
1.19
 14,950 1.18 1.20 1.16 0 0 0
06/09/2017
1.18
 125,140 1.15 1.19 1.14 0 0 0
05/09/2017
1.15
 17,680 1.16 1.18 1.15 0 0 0
01/09/2017
1.16
 29,470 1.19 1.20 1.14 0 0 0
31/08/2017
1.19
 68,570 1.18 1.20 1.14 0 0 0
30/08/2017
1.18
 56,700 1.18 1.22 1.18 0 0 0
29/08/2017
1.18
 91,100 1.20 1.22 1.18 500 0 0.0
28/08/2017
1.20
 64,490 1.20 1.24 1.18 0 0 0
25/08/2017
1.20
 67,740 1.21 1.29 1.18 0 0 0
24/08/2017
1.21
 154,790 1.23 1.27 1.20 0 0 0
23/08/2017
1.23
 22,920 1.28 1.28 1.23 0 0 0
22/08/2017
1.28
 53,860 1.25 1.31 1.24 3,000 0 0.0
21/08/2017
1.25
 115,520 1.23 1.30 1.23 1,500 0 0.0
18/08/2017
1.23
 119,960 1.17 1.24 1.16 0 0 0
17/08/2017
1.17
 88,400 1.24 1.31 1.17 10,300 0 0.0
16/08/2017
1.24
 285,320 1.33 1.33 1.24 1,000 0 0.0
15/08/2017
1.33
 102,310 1.33 1.37 1.28 0 0 0
14/08/2017
1.33
 73,490 1.38 1.38 1.30 0 0 0
11/08/2017
1.38
 309,470 1.41 1.41 1.32 12,000 0 0.0
10/08/2017
1.41
 119,410 1.42 1.51 1.37 0 0 0
09/08/2017
1.42
 253,280 1.33 1.42 1.33 0 0 0
08/08/2017
1.33
 628,070 1.41 1.43 1.32 0 0 0
07/08/2017
1.41
 1,089,160 1.51 1.61 1.41 0 0 0
04/08/2017
1.51
 157,140 1.42 1.51 1.50 0 0 0
03/08/2017
1.42
 367,460 1.33 1.42 1.33 0 0 0
02/08/2017
1.33
 992,440 1.25 1.33 1.30 0 0 0
01/08/2017
1.25
 284,880 1.17 1.25 1.18 0 0 0
31/07/2017
1.17
 833,870 1.10 1.17 1.16 0 0 0
28/07/2017
1.10
 39,920 1.11 1.12 1.08 0 0 0
27/07/2017
1.11
 19,300 1.14 1.14 1.11 0 0 0
26/07/2017
1.14
 70,680 1.14 1.17 1.11 0 0 0
25/07/2017
1.14
 83,230 1.08 1.14 1.08 0 0 0
24/07/2017
1.08
 84,780 1.12 1.14 1.08 0 0 0
21/07/2017
1.12
 33,690 1.11 1.16 1.10 0 0 0
20/07/2017
1.11
 157,450 1.16 1.18 1.09 0 15,300 -0.0
19/07/2017
1.16
 43,480 1.13 1.19 1.12 0 0 0
18/07/2017
1.13
 77,640 1.21 1.21 1.13 0 0 0
17/07/2017
1.21
 70,450 1.19 1.21 1.13 1,600 19,000 -0.0
14/07/2017
1.19
 135,250 1.18 1.26 1.14 4,700 0 0.0
13/07/2017
1.18
 55,970 1.19 1.24 1.15 9,000 0 0.0
12/07/2017
1.19
 377,260 1.15 1.23 1.19 19,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |