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

0.50
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
(2026-08-17) 		-0.10 -16.67% 818,000 0 0
0.50
0.60
0.60
2 tháng
(2026-07-16) 		-0.30 -37.50% 1,405,500 0 0
0.50
0.80
0.60
3 tháng
(2026-06-16) 		-0.20 -28.57% 1,956,400 0 0
0.50
0.80
0.60
6 tháng
(2026-03-18) 		-0.30 -37.50% 3,160,800 0 0
0.50
0.90
0.60
12 tháng
(2025-09-19) 		-0.60 -54.55% 7,855,400 -1,000 -0.0
0.50
1.20
0.60
24 tháng
(2024-09-24) 		-0.70 -58.33% 20,596,474 -13,805 -0.0
0.50
1.80
0.60
36 tháng
(2023-10-02) 		-2.60 -83.87% 63,528,767 28,490 0.1
0.50
3.30
0.60
60 tháng
(2021-10-11) 		-2.62 -83.97% 229,389,467 -1,570,885 -9.4
0.50
11.95
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2018
0.99
 33,790 1 1.01 0.96 0 0 0
18/01/2018
1
 100,010 1 1.01 0.98 5,000 0 0.0
17/01/2018
1
 167,990 1.01 1.05 0.94 0 145,840 -0.1
16/01/2018
1.01
 12,010 1.01 1.03 1.01 0 0 0
15/01/2018
1.01
 21,750 1.04 1.04 0.99 0 0 0
12/01/2018
1.04
 21,170 1.04 1.04 1 0 0 0
11/01/2018
1.04
 160,340 0.98 1.04 0.98 1,440 0 0.0
10/01/2018
0.98
 165,750 1.05 1.10 0.98 0 0 0
09/01/2018
1.05
 343,130 1.05 1.10 0.99 5,000 0 0.0
08/01/2018
1.05
 98,790 1.12 1.18 1.05 5,000 5,000 -0.0
05/01/2018
1.12
 107,540 1.11 1.18 1.12 5,000 0 0.0
04/01/2018
1.11
 216,380 1.04 1.11 1 0 7,300 -0.0
03/01/2018
1.04
 79,380 1.01 1.05 1.02 0 0 0
02/01/2018
1.01
 174,000 1 1.01 0.99 0 0 0
29/12/2017
1
 18,350 1 1.01 0.99 0 0 0
28/12/2017
1
 17,670 1.03 1.03 1 0 10 -0
27/12/2017
1.03
 4,280 1.03 1.03 0.99 0 0 0
26/12/2017
1.03
 18,570 1.02 1.03 0.98 0 0 0
25/12/2017
1.02
 26,390 1.04 1.04 1.01 0 0 0
22/12/2017
1.04
 26,230 1.04 1.04 1.01 0 0 0
21/12/2017
1.04
 18,570 1.04 1.05 1 0 0 0
20/12/2017
1.04
 48,640 1.04 1.05 1 0 0 0
19/12/2017
1.04
 25,830 1.07 1.08 1.01 0 0 0
18/12/2017
1.07
 28,540 1.08 1.10 1.03 0 0 0
15/12/2017
1.08
 22,780 1.05 1.08 1.03 0 0 0
14/12/2017
1.05
 131,920 1.05 1.10 1.02 0 0 0
13/12/2017
1.05
 34,280 1.05 1.05 1 10,000 0 0.0
12/12/2017
1.05
 49,500 1.05 1.10 1.01 0 0 0
11/12/2017
1.05
 20,910 1.10 1.14 1.03 0 0 0
08/12/2017
1.10
 23,080 1.04 1.11 1.04 10 0 0
07/12/2017
1.04
 10,340 1.04 1.10 1.04 0 0 0
06/12/2017
1.04
 33,220 1.06 1.10 1.04 0 0 0
05/12/2017
1.06
 23,760 1.10 1.10 1.05 0 0 0
04/12/2017
1.10
 2,090 1.14 1.15 1.10 0 0 0
01/12/2017
1.14
 48,960 1.13 1.16 1.10 0 0 0
30/11/2017
1.13
 7,960 1.07 1.13 1.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |