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)
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
11/07/2017
1.15
 108,670 1.20 1.23 1.13 0 0 0
10/07/2017
1.20
 466,050 1.27 1.33 1.19 0 0 0
07/07/2017
1.27
 799,130 1.19 1.27 1.20 0 0 0
06/07/2017
1.19
 214,750 1.12 1.19 1.16 0 0 0
05/07/2017
1.12
 476,080 1.05 1.12 1.06 0 0 0
04/07/2017
1.05
 54,550 1.05 1.06 1.02 0 0 0
03/07/2017
1.05
 132,050 1.05 1.08 1.03 0 0 0
30/06/2017
1.05
 95,570 1.07 1.07 1.02 0 0 0
29/06/2017
1.07
 150,190 1.04 1.08 1.03 0 0 0
28/06/2017
1.04
 28,340 1.04 1.09 1.04 0 10 -0
27/06/2017
1.04
 72,600 1.04 1.04 1.01 0 140 -0.0
26/06/2017
1.04
 327,610 1.11 1.11 1.04 0 210 -0.0
23/06/2017
1.11
 89,970 1.15 1.18 1.07 10 0 0
22/06/2017
1.15
 83,010 1.14 1.17 1.08 140 0 0.0
21/06/2017
1.14
 106,310 1.16 1.16 1.08 10 0 0
20/06/2017
1.16
 23,530 1.14 1.17 1.15 0 20 -0
19/06/2017
1.14
 449,460 1.07 1.14 1.06 0 0 0
16/06/2017
1.07
 69,040 1.12 1.16 1.07 80 0 0
15/06/2017
1.12
 89,490 1.20 1.20 1.12 10 0 0
14/06/2017
1.20
 70,810 1.23 1.23 1.17 0 0 0
13/06/2017
1.23
 243,720 1.16 1.24 1.08 0 10 -0
12/06/2017
1.16
 283,710 1.24 1.24 1.16 10 0 0
09/06/2017
1.24
 245,420 1.33 1.33 1.24 10 0 0
08/06/2017
1.33
 485,060 1.25 1.33 1.25 120 0 0.0
07/06/2017
1.25
 887,750 1.17 1.25 1.17 0 0 0
06/06/2017
1.17
 677,980 1.10 1.17 1.12 0 0 0
05/06/2017
1.10
 174,440 1.03 1.10 1.09 0 0 0
02/06/2017
1.03
 230,860 1 1.07 1 0 0 0
01/06/2017
1
 5,040 1 1.07 0.97 0 0 0
31/05/2017
1
 9,650 0.98 1 0.96 0 0 0
30/05/2017
0.98
 59,310 0.99 1.05 0.96 0 0 0
29/05/2017
0.99
 199,090 0.93 0.99 0.94 0 0 0
26/05/2017
0.93
 39,210 0.92 0.93 0.90 0 0 0
25/05/2017
0.92
 22,300 0.92 0.93 0.90 0 0 0
24/05/2017
0.92
 61,090 0.92 0.93 0.90 0 0 0
23/05/2017
0.92
 20,680 0.90 0.92 0.90 0 0 0
22/05/2017
0.90
 100,790 0.91 0.91 0.89 0 0 0
19/05/2017
0.91
 41,300 0.91 0.93 0.87 0 0 0
18/05/2017
0.91
 82,730 0.96 0.96 0.90 0 0 0
17/05/2017
0.96
 30,290 0.96 1 0.96 0 0 0
16/05/2017
0.96
 200,070 0.90 0.96 0.90 0 0 0
15/05/2017
0.90
 178,160 0.89 0.90 0.87 0 0 0
12/05/2017
0.89
 46,160 0.93 0.93 0.87 0 0 0
11/05/2017
0.93
 70,930 0.94 0.94 0.90 0 0 0
10/05/2017
0.94
 6,640 0.94 0.94 0.90 0 0 0
09/05/2017
0.94
 35,540 0.93 0.94 0.89 0 0 0
08/05/2017
0.93
 46,510 0.94 0.95 0.93 0 0 0
05/05/2017
0.94
 34,830 0.92 0.96 0.91 0 0 0
04/05/2017
0.92
 28,170 0.92 0.93 0.91 0 0 0
03/05/2017
0.92
 5,810 0.96 1.02 0.92 0 0 0
28/04/2017
0.96
 41,960 0.96 0.96 0.94 0 0 0
27/04/2017
0.96
 9,790 0.92 0.97 0.96 0 0 0
26/04/2017
0.92
 14,110 0.95 0.98 0.90 0 0 0
25/04/2017
0.95
 6,570 0.93 0.96 0.88 0 0 0
24/04/2017
0.93
 67,560 1 1 0.93 0 0 0
21/04/2017
1
 23,880 1 1 0.97 0 0 0
20/04/2017
1
 32,800 1.01 1.07 1 0 0 0
19/04/2017
1.01
 47,580 0.99 1.05 0.99 0 0 0
18/04/2017
0.99
 149,170 1.06 1.06 0.99 0 0 0
17/04/2017
1.06
 117,580 1.13 1.13 1.06 30,000 0 0.0
14/04/2017
1.13
 35,900 1.21 1.21 1.13 0 0 0
13/04/2017
1.21
 44,820 1.27 1.28 1.19 0 0 0
12/04/2017
1.27
 245,900 1.19 1.27 1.19 0 0 0
11/04/2017
1.19
 143,450 1.12 1.19 1.11 0 0 0
10/04/2017
1.12
 155,910 1.20 1.21 1.12 0 32,000 -0.0
07/04/2017
1.20
 233,000 1.29 1.29 1.20 0 0 0
05/04/2017
1.29
 30,750 1.27 1.32 1.27 0 0 0
04/04/2017
1.27
 24,220 1.30 1.32 1.27 0 0 0
03/04/2017
1.30
 27,930 1.31 1.31 1.29 0 0 0
31/03/2017
1.31
 2,980 1.30 1.33 1.29 0 0 0
30/03/2017
1.30
 30,290 1.31 1.33 1.30 0 0 0
29/03/2017
1.31
 77,190 1.29 1.32 1.28 0 0 0
28/03/2017
1.29
 58,050 1.31 1.32 1.29 0 0 0
27/03/2017
1.31
 28,900 1.29 1.34 1.28 0 0 0
24/03/2017
1.29
 32,310 1.31 1.31 1.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |