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
(2026-02-11) 		0 0% 454,100 0 0
0.80
0.80
0.80
2 tháng
(2026-01-12) 		-0.10 -11.11% 1,857,500 0 0
0.80
0.90
0.80
3 tháng
(2025-12-15) 		-0.10 -11.11% 2,369,700 0 0
0.80
1
0.80
6 tháng
(2025-09-15) 		-0.40 -33.33% 4,622,100 -1,000 -0.0
0.80
1.20
0.80
12 tháng
(2025-03-18) 		-0.90 -52.94% 12,368,100 -15,300 -0.0
0.80
1.70
0.80
24 tháng
(2024-03-25) 		-2 -71.43% 35,028,589 -13,910 -0.0
0.80
2.90
0.80
36 tháng
(2023-03-29) 		-1.50 -65.22% 113,451,462 75,810 0.3
0.80
4.20
0.80
60 tháng
(2021-04-08) 		-1.52 -65.52% 255,237,367 -945,785 -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)
19/12/2016
1.50
 31,290 1.47 1.57 1.50 0 0 0
16/12/2016
1.47
 39,250 1.52 1.60 1.43 0 0 0
15/12/2016
1.52
 65,510 1.58 1.65 1.47 0 0 0
14/12/2016
1.58
 33,260 1.68 1.75 1.57 0 0 0
13/12/2016
1.68
 31,070 1.61 1.68 1.50 0 0 0
12/12/2016
1.61
 30,260 1.73 1.79 1.61 0 0 0
09/12/2016
1.73
 79,490 1.62 1.73 1.61 0 0 0
08/12/2016
1.62
 60,710 1.74 1.74 1.62 0 0 0
07/12/2016
1.74
 5,550 1.74 1.82 1.66 0 0 0
06/12/2016
1.74
 59,890 1.63 1.74 1.65 0 0 0
05/12/2016
1.63
 69,360 1.68 1.69 1.57 0 0 0
02/12/2016
1.68
 160,460 1.80 1.80 1.68 0 0 0
01/12/2016
1.80
 40,380 1.81 1.90 1.72 0 0 0
30/11/2016
1.81
 172,640 1.70 1.81 1.62 0 0 0
29/11/2016
1.70
 148,390 1.82 1.90 1.70 0 0 0
28/11/2016
1.82
 143,530 1.95 1.95 1.82 0 0 0
25/11/2016
1.95
 76,800 2.09 2.09 1.95 0 0 0
24/11/2016
2.09
 184,620 2.10 2.15 1.96 0 0 0
23/11/2016
2.10
 208,120 2.01 2.15 1.97 0 0 0
22/11/2016
2.01
 167,550 1.88 2.01 1.92 0 0 0
21/11/2016
1.88
 91,230 1.76 1.88 1.76 0 0 0
18/11/2016
1.76
 202,670 1.89 1.95 1.76 0 0 0
17/11/2016
1.89
 367,700 2.03 2.17 1.89 0 0 0
16/11/2016
2.03
 30,450 1.90 2.03 2.03 0 0 0
15/11/2016
1.90
 120,220 1.78 1.90 1.90 0 0 0
14/11/2016
1.78
 139,200 1.67 1.78 1.75 0 0 0
11/11/2016
1.67
 64,610 1.57 1.67 1.66 0 0 0
10/11/2016
1.57
 129,600 1.47 1.57 1.46 0 0 0
09/11/2016
1.47
 16,780 1.47 1.52 1.37 0 0 0
08/11/2016
1.47
 117,150 1.47 1.57 1.45 0 0 0
07/11/2016
1.47
 51,690 1.38 1.47 1.38 0 0 0
04/11/2016
1.38
 72,320 1.29 1.38 1.30 0 0 0
03/11/2016
1.29
 21,270 1.29 1.31 1.26 0 0 0
02/11/2016
1.29
 16,750 1.29 1.31 1.23 0 0 0
01/11/2016
1.29
 15,200 1.31 1.31 1.27 0 0 0
31/10/2016
1.31
 16,930 1.29 1.31 1.22 0 0 0
28/10/2016
1.29
 29,800 1.29 1.29 1.22 0 0 0
27/10/2016
1.29
 1,210 1.28 1.29 1.29 0 0 0
26/10/2016
1.28
 26,320 1.21 1.29 1.23 0 0 0
25/10/2016
1.21
 14,470 1.26 1.26 1.21 0 0 0
24/10/2016
1.26
 160 1.27 1.27 1.23 0 0 0
21/10/2016
1.27
 29,120 1.27 1.27 1.27 0 0 0
20/10/2016
1.27
 60,680 1.30 1.30 1.21 0 0 0
19/10/2016
1.30
 104,780 1.37 1.37 1.28 0 0 0
18/10/2016
1.37
 8,860 1.38 1.38 1.30 0 0 0
17/10/2016
1.38
 60 1.36 1.39 1.32 0 0 0
14/10/2016
1.36
 29,300 1.39 1.39 1.35 0 0 0
13/10/2016
1.39
 24,930 1.33 1.40 1.30 0 0 0
12/10/2016
1.33
 6,410 1.30 1.33 1.30 0 0 0
11/10/2016
1.30
 6,240 1.29 1.31 1.28 0 0 0
10/10/2016
1.29
 30,780 1.29 1.35 1.29 0 0 0
07/10/2016
1.29
 7,290 1.32 1.33 1.27 0 0 0
06/10/2016
1.32
 3,620 1.33 1.35 1.27 0 0 0
05/10/2016
1.33
 68,160 1.39 1.39 1.30 1,000 0 0.0
04/10/2016
1.39
 43,040 1.40 1.40 1.31 500 0 0.0
03/10/2016
1.40
 57,400 1.39 1.40 1.30 0 0 0
30/09/2016
1.39
 28,220 1.41 1.41 1.34 0 0 0
29/09/2016
1.41
 39,170 1.48 1.49 1.40 0 0 0
28/09/2016
1.48
 51,030 1.41 1.49 1.46 0 0 0
27/09/2016
1.41
 32,410 1.37 1.42 1.38 0 0 0
26/09/2016
1.37
 47,070 1.37 1.40 1.37 0 0 0
23/09/2016
1.37
 15,570 1.36 1.40 1.36 0 0 0
22/09/2016
1.36
 33,500 1.37 1.39 1.34 0 0 0
21/09/2016
1.37
 22,040 1.38 1.41 1.36 0 0 0
20/09/2016
1.38
 31,320 1.40 1.41 1.38 0 0 0
19/09/2016
1.40
 21,880 1.39 1.43 1.39 0 400 -0.0
16/09/2016
1.39
 18,380 1.40 1.40 1.33 0 0 0
15/09/2016
1.40
 19,890 1.41 1.43 1.38 0 0 0
14/09/2016
1.41
 19,600 1.41 1.49 1.41 0 0 0
13/09/2016
1.41
 14,080 1.49 1.50 1.40 0 0 0
12/09/2016
1.49
 19,980 1.60 1.60 1.49 0 0 0
09/09/2016
1.60
 40,100 1.60 1.60 1.50 0 0 0
08/09/2016
1.60
 43,880 1.60 1.60 1.50 0 0 0
07/09/2016
1.60
 97,670 1.50 1.60 1.50 0 0 0
06/09/2016
1.50
 141,560 1.40 1.50 1.30 0 0 0
05/09/2016
1.40
 123,680 1.50 1.60 1.40 1,000 300 0.0
01/09/2016
1.50
 67,510 1.60 1.60 1.50 1,000 0 0.0
31/08/2016
1.60
 13,790 1.70 1.70 1.60 0 0 0
30/08/2016
1.70
 49,410 1.70 1.70 1.60 0 0 0
29/08/2016
1.70
 132,130 1.70 1.70 1.60 0 0 0
26/08/2016
1.70
 29,120 1.70 1.70 1.60 0 0 0
25/08/2016
1.70
 1,150 1.70 1.70 1.60 0 0 0
24/08/2016
1.70
 15,520 1.70 1.80 1.60 0 0 0
23/08/2016
1.70
 5,860 1.80 1.80 1.70 0 0 0
22/08/2016
1.80
 12,410 1.80 1.80 1.70 0 0 0
19/08/2016
1.80
 16,430 1.70 1.80 1.60 0 0 0
18/08/2016
1.70
 75,180 1.80 1.80 1.70 0 0 0
17/08/2016
1.80
 25,580 1.70 1.80 1.70 0 0 0
16/08/2016
1.70
 23,370 1.70 1.80 1.70 20 0 0
15/08/2016
1.70
 2,500 1.70 1.70 1.60 980 0 0.0
12/08/2016
1.70
 52,480 1.80 1.80 1.70 0 0 0
11/08/2016
1.80
 66,440 1.80 1.80 1.70 0 0 0
10/08/2016
1.80
 13,920 1.80 1.80 1.70 0 0 0
09/08/2016
1.80
 24,860 1.70 1.80 1.60 0 0 0
08/08/2016
1.70
 136,600 1.80 1.90 1.70 25,000 0 0.0
05/08/2016
1.80
 131,970 1.70 1.80 1.70 0 0 0
04/08/2016
1.70
 92,950 1.80 1.80 1.70 0 0 0
03/08/2016
1.80
 170,040 1.70 1.80 1.70 15,600 0 0.0
02/08/2016
1.70
 69,930 1.80 1.80 1.70 0 0 0
01/08/2016
1.80
 57,180 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |