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)
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
29/07/2016
1.80
 121,040 1.70 1.80 1.70 0 0 0
28/07/2016
1.70
 61,540 1.80 1.90 1.70 2,500 0 0.0
27/07/2016
1.80
 43,480 1.90 1.90 1.80 500 0 0.0
26/07/2016
1.90
 31,260 2 2 1.90 0 0 0
25/07/2016
2
 15,070 2 2 1.90 0 0 0
22/07/2016
2
 24,130 1.90 2 1.90 0 0 0
21/07/2016
1.90
 160,250 2 2 1.90 0 0 0
20/07/2016
2
 49,030 1.90 2 1.90 0 0 0
19/07/2016
1.90
 22,590 2 2 1.90 0 0 0
18/07/2016
2
 25,380 2.10 2.10 2 0 0 0
15/07/2016
2.10
 18,360 2.10 2.10 2 0 0 0
14/07/2016
2.10
 175,480 2 2.10 1.90 500 0 0.0
13/07/2016
2
 100,080 2 2 1.90 1,000 0 0.0
12/07/2016
2
 41,890 2 2.10 2 0 0 0
11/07/2016
2
 44,030 2 2.10 2 1,000 0 0.0
08/07/2016
2
 51,400 2.10 2.20 2 0 0 0
07/07/2016
2.10
 149,760 2.20 2.30 2.10 0 0 0
06/07/2016
2.20
 160,470 2.20 2.20 2.10 460 0 0.0
05/07/2016
2.20
 61,450 2.20 2.30 2.10 540 0 0.0
04/07/2016
2.20
 70,690 2.20 2.30 2.10 0 0 0
01/07/2016
2.20
 110,800 2.30 2.30 2.20 0 0 0
30/06/2016
2.30
 148,860 2.30 2.40 2.30 0 0 0
29/06/2016
2.30
 84,880 2.20 2.30 2.30 0 0 0
28/06/2016
2.20
 47,400 2.10 2.20 2.10 0 0 0
27/06/2016
2.10
 181,390 2.20 2.30 2.10 0 0 0
24/06/2016
2.20
 190,110 2.30 2.40 2.20 1,000 0 0.0
23/06/2016
2.30
 151,210 2.40 2.50 2.30 0 0 0
22/06/2016
2.40
 94,210 2.40 2.40 2.30 0 0 0
21/06/2016
2.40
 212,740 2.40 2.50 2.30 0 0 0
20/06/2016
2.40
 109,250 2.50 2.60 2.40 0 0 0
17/06/2016
2.50
 164,560 2.60 2.60 2.50 0 0 0
16/06/2016
2.60
 168,130 2.70 2.80 2.60 0 0 0
15/06/2016
2.70
 140,570 2.70 2.80 2.70 0 0 0
14/06/2016
2.70
 53,030 2.60 2.70 2.50 0 0 0
13/06/2016
2.60
 177,030 2.70 2.70 2.60 0 0 0
10/06/2016
2.70
 193,900 2.80 2.80 2.70 0 0 0
09/06/2016
2.80
 134,280 2.90 2.90 2.80 0 0 0
08/06/2016
2.90
 184,340 2.90 3 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |