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)
02/12/2015
1.90
 21,210 1.90 2 1.90 0 0 0
01/12/2015
1.90
 110,900 2 2.10 1.90 0 0 0
30/11/2015
2
 50,710 2 2.10 1.90 0 0 0
27/11/2015
2
 70,650 2.10 2.20 2 0 0 0
26/11/2015
2.10
 47,080 2.20 2.20 2.10 0 0 0
25/11/2015
2.20
 125,130 2.10 2.20 2 0 0 0
24/11/2015
2.10
 156,170 2.20 2.20 2.10 0 0 0
23/11/2015
2.20
 74,450 2.10 2.20 2.10 0 0 0
20/11/2015
2.10
 108,860 2.10 2.20 2 0 0 0
19/11/2015
2.10
 174,590 2.10 2.10 2 0 0 0
18/11/2015
2.10
 153,010 2.10 2.10 2 0 0 0
17/11/2015
2.10
 471,480 2 2.10 2 0 0 0
16/11/2015
2
 99,300 1.90 2 1.90 0 0 0
13/11/2015
1.90
 124,960 2 2 1.90 0 0 0
12/11/2015
2
 169,770 2 2.10 1.90 0 0 0
11/11/2015
2
 37,250 2.10 2.10 2 0 0 0
10/11/2015
2.10
 343,530 2.10 2.20 2.10 0 0 0
09/11/2015
2.10
 32,390 2 2.10 2.10 0 0 0
06/11/2015
2
 88,320 1.90 2 2 0 50 -0.0
05/11/2015
1.90
 163,170 1.80 1.90 1.80 0 2,820 -0.0
04/11/2015
1.80
 14,100 1.90 1.90 1.80 0 0 0
03/11/2015
1.90
 1,830 1.90 1.90 1.80 0 80 -0.0
02/11/2015
1.90
 71,790 1.80 1.90 1.80 50 0 0.0
30/10/2015
1.80
 25,950 1.80 1.90 1.70 0 0 0
29/10/2015
1.80
 54,510 1.80 1.80 1.70 0 0 0
28/10/2015
1.80
 2,560 1.80 1.80 1.80 0 0 0
27/10/2015
1.80
 42,370 1.80 1.90 1.70 0 0 0
26/10/2015
1.80
 1,210 1.80 1.90 1.80 0 0 0
23/10/2015
1.80
 6,520 1.80 1.90 1.80 0 0 0
22/10/2015
1.80
 1,320 1.90 1.90 1.80 0 0 0
21/10/2015
1.90
 36,420 1.90 1.90 1.80 0 0 0
20/10/2015
1.90
 32,330 1.80 1.90 1.80 0 0 0
19/10/2015
1.80
 20,840 1.90 1.90 1.80 0 0 0
16/10/2015
1.90
 11,950 1.80 1.90 1.80 0 1,950 -0.0
15/10/2015
1.80
 35,290 1.90 1.90 1.80 0 0 0
14/10/2015
1.90
 114,780 1.80 1.90 1.70 0 0 0
13/10/2015
1.80
 34,430 1.90 1.90 1.80 0 0 0
12/10/2015
1.90
 10,380 1.90 1.90 1.80 0 0 0
09/10/2015
1.90
 17,060 2 2 1.90 0 40 -0
08/10/2015
2
 14,530 2 2 1.90 0 0 0
07/10/2015
2
 32,420 1.90 2 1.90 0 110 -0.0
06/10/2015
1.90
 47,200 1.90 1.90 1.80 500 0 0.0
05/10/2015
1.90
 24,700 1.90 2 1.80 0 0 0
02/10/2015
1.90
 5,400 2 2 1.90 0 0 0
01/10/2015
2
 400 2 2 1.90 0 0 0
30/09/2015
2
 5,020 1.90 2 1.90 0 0 0
29/09/2015
1.90
 550 1.90 1.90 1.90 0 0 0
28/09/2015
1.90
 19,240 2 2 1.90 0 0 0
25/09/2015
2
 13,410 2 2 1.90 0 0 0
24/09/2015
2
 2,440 2.10 2.10 2 0 0 0
23/09/2015
2.10
 10,210 2.10 2.10 2 0 0 0
22/09/2015
2.10
 11,780 2.10 2.10 2 0 0 0
21/09/2015
2.10
 22,370 2.10 2.10 2 0 0 0
18/09/2015
2.10
 47,250 2 2.10 1.90 0 500 -0.0
17/09/2015
2
 46,660 2 2.10 2 0 500 -0.0
16/09/2015
2
 80,180 1.90 2 1.80 0 13,590 -0.0
15/09/2015
1.90
 54,650 1.90 1.90 1.80 0 0 0
14/09/2015
1.90
 38,280 1.90 1.90 1.80 600 0 0.0
11/09/2015
1.90
 16,960 1.90 1.90 1.80 0 0 0
10/09/2015
1.90
 2,010 1.90 1.90 1.90 0 2,010 -0.0
09/09/2015
1.90
 51,160 1.90 1.90 1.90 0 11,020 -0.0
08/09/2015
1.90
 28,450 1.80 1.90 1.80 0 500 -0.0
07/09/2015
1.80
 15,290 1.90 1.90 1.80 500 0 0.0
04/09/2015
1.90
 37,940 1.90 1.90 1.80 500 0 0.0
03/09/2015
1.90
 23,650 2 2 1.90 0 0 0
01/09/2015
2
 32,210 2 2 1.90 0 0 0
31/08/2015
2
 29,460 2 2 1.90 0 0 0
28/08/2015
2
 145,720 1.90 2 1.80 40,000 2,960 0.1
27/08/2015
1.90
 8,310 1.90 2 1.80 3,020 0 0.0
26/08/2015
1.90
 86,950 1.90 2 1.80 0 0 0
25/08/2015
1.90
 31,290 1.90 1.90 1.80 0 0 0
24/08/2015
1.90
 62,320 2 2 1.90 0 500 -0.0
21/08/2015
2
 200,000 2 2 1.90 51,000 0 0.1
20/08/2015
2
 21,270 2 2 1.90 0 0 0
19/08/2015
2
 42,400 2 2 1.90 7,560 0 0.0
18/08/2015
2
 115,400 1.90 2 1.90 5,010 5,000 -0.0
17/08/2015
1.90
 127,780 2 2 1.90 80,000 0 0.2
14/08/2015
2
 29,220 2 2.10 2 0 0 0
13/08/2015
2
 117,800 2.10 2.10 2 500 0 0.0
12/08/2015
2.10
 15,790 2.10 2.10 2.10 0 0 0
11/08/2015
2.10
 65,490 2.10 2.20 2.10 0 0 0
10/08/2015
2.10
 39,480 2.20 2.30 2.10 0 0 0
07/08/2015
2.20
 6,020 2.30 2.30 2.20 0 0 0
06/08/2015
2.30
 34,590 2.30 2.30 2.20 0 0 0
05/08/2015
2.30
 28,280 2.30 2.30 2.20 0 0 0
04/08/2015
2.30
 40,390 2.30 2.30 2.20 0 0 0
03/08/2015
2.30
 27,530 2.40 2.40 2.30 0 0 0
31/07/2015
2.40
 148,310 2.30 2.40 2.30 70,000 0 0.2
30/07/2015
2.30
 43,530 2.30 2.40 2.30 16,190 0 0.0
29/07/2015
2.30
 35,330 2.20 2.30 2.30 29,350 0 0.1
28/07/2015
2.20
 18,000 2.30 2.30 2.20 0 0 0
27/07/2015
2.30
 20,120 2.30 2.40 2.20 0 0 0
24/07/2015
2.30
 31,920 2.40 2.40 2.30 0 0 0
23/07/2015
2.40
 48,270 2.40 2.40 2.30 0 0 0
22/07/2015
2.40
 78,480 2.30 2.40 2.20 0 0 0
21/07/2015
2.30
 78,570 2.40 2.40 2.30 500 0 0.0
20/07/2015
2.40
 28,160 2.40 2.40 2.30 0 0 0
17/07/2015
2.40
 26,930 2.40 2.40 2.30 0 0 0
16/07/2015
2.40
 28,620 2.40 2.40 2.30 0 0 0
15/07/2015
2.40
 104,120 2.40 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |