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
(2026-08-12) 		0 0% 877,100 0 0
0.50
0.60
0.50
2 tháng
(2026-07-13) 		-0.20 -25% 1,387,000 0 0
0.50
0.80
0.50
3 tháng
(2026-06-15) 		-0.10 -14.29% 1,937,900 0 0
0.50
0.80
0.50
6 tháng
(2026-03-16) 		-0.20 -25% 3,142,300 0 0
0.50
0.90
0.50
12 tháng
(2025-09-16) 		-0.60 -50% 7,836,900 -1,000 -0.0
0.50
1.20
0.50
24 tháng
(2024-09-23) 		-0.60 -50% 20,577,974 -13,805 -0.0
0.50
1.80
0.50
36 tháng
(2023-09-27) 		-2.60 -81.25% 64,090,167 35,790 0.1
0.50
3.30
0.50
60 tháng
(2021-10-07) 		-2.72 -81.93% 229,601,367 -1,557,885 -9.4
0.50
11.95
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2013
10.60
 312,020 10.50 10.60 10.40 0 0 0
17/06/2013
10.50
 504,700 11 11.10 10.50 0 0 0
14/06/2013
11
 434,090 11.10 11.30 11 0 0 0
13/06/2013
11.10
 457,120 11.20 11.30 10.90 0 0 0
12/06/2013
11.20
 536,600 11.20 11.40 11.10 0 0 0
11/06/2013
11.20
 866,400 11.10 11.40 11.10 0 200,000 -2.2
10/06/2013
11.10
 688,400 11.60 11.70 11.10 0 4,780 -0.1
07/06/2013
11.60
 1,757,240 11.10 11.80 11.40 0 20,000 -0.2
06/06/2013
11.10
 1,301,890 10.40 11.10 10.60 0 590,000 -6.5
05/06/2013
10.40
 464,800 10.60 10.70 10.20 2,500 0 0.0
04/06/2013
10.60
 414,720 11 11.10 10.60 0 90,630 -1.0
03/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
03/06/2013
11
 801,210 10.87 11.30 11 0 70,000 -0.8
31/05/2013
10.87
 775,170 10.78 10.96 10.78 40,000 0 0.5
30/05/2013
10.78
 405,260 10.78 10.87 10.61 0 0 0
29/05/2013
10.78
 637,660 10.96 11.04 10.70 0 0 0
28/05/2013
10.96
 683,770 10.78 11.04 10.78 0 100 -0.0
27/05/2013
10.78
 906,220 10.70 10.96 10.78 0 0 0
24/05/2013
10.70
 315,610 10.78 10.96 10.70 0 0 0
23/05/2013
10.78
 773,980 11.04 11.22 10.78 0 5,000 -0.1
22/05/2013
11.04
 1,121,620 10.61 11.22 10.43 0 0 0
21/05/2013
10.61
 628,150 10.43 10.78 10.43 0 0 0
20/05/2013
10.43
 319,390 10.35 10.52 10.35 0 0 0
17/05/2013
10.35
 490,110 10.26 10.52 10.26 7,000 0 0.1
16/05/2013
10.26
 540,900 10 10.43 10.09 0 0 0
15/05/2013
10
 327,830 10.26 10.26 10 0 0 0
14/05/2013
10.26
 369,690 10.43 10.43 10.17 4,000 500 0.0
13/05/2013
10.43
 110,380 10.52 10.61 10.43 0 2,140 -0.0
10/05/2013
10.52
 292,010 10.78 10.78 10.43 0 0 0
09/05/2013
10.78
 759,650 10.52 10.78 10.35 0 0 0
08/05/2013
10.52
 102,890 10.61 10.70 10.52 5,000 0 0.1
07/05/2013
10.61
 230,230 10.78 10.78 10.52 500 0 0.0
06/05/2013
10.78
 512,120 10.43 10.87 10.61 0 0 0
03/05/2013
10.43
 188,820 10.43 10.52 10.35 0 100 -0.0
02/05/2013
10.43
 319,520 10.52 10.70 10.43 0 0 0
26/04/2013
10.52
 372,210 10.96 10.96 10.43 0 0 0
25/04/2013
10.96
 586,040 10.61 10.96 10.61 0 0 0
24/04/2013
10.61
 538,270 10.61 10.78 10.52 150,000 0 1.8
23/04/2013
10.61
 287,220 10.43 10.78 10.43 1,540 0 0.0
22/04/2013
10.43
 312,710 10.70 10.78 10.43 30,000 0 0.4
18/04/2013
10.70
 499,900 10.96 10.96 10.52 85,000 0 1.0
17/04/2013
10.96
 359,910 11.04 11.22 10.87 10,000 28,000 -0.2
16/04/2013
11.04
 478,070 10.96 11.13 10.61 20,000 0 0.3
15/04/2013
10.96
 807,330 11.57 11.57 10.87 48,000 0 0.6
12/04/2013
11.57
 505,050 11.91 12 11.39 4,000 0 0.1
11/04/2013
11.91
 488,300 11.74 12.17 11.83 0 0 0
10/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
10/04/2013
11.74
 884,160 12.17 12.61 11.74 0 0 0
09/04/2013
12.17
 1,252,990 11.85 12.42 11.85 336,000 40,000 4.4
08/04/2013
11.85
 1,012,230 11.77 12.09 11.69 230,540 0 3.4
05/04/2013
11.77
 515,740 11.77 11.93 11.61 15,300 0 0.2
04/04/2013
11.77
 486,190 12.01 12.09 11.69 0 0 0
03/04/2013
12.01
 2,090,950 11.69 12.01 11.69 120,000 0 1.8
02/04/2013
11.69
 889,700 11.85 12.09 11.69 0 5,000 -0.1
01/04/2013
11.85
 432,540 11.52 11.85 11.28 0 0 0
29/03/2013
11.52
 594,200 11.28 11.52 10.96 10,000 0 0.1
28/03/2013
11.28
 283,250 11.52 11.52 11.28 5,000 0 0.1
27/03/2013
11.52
 330,140 11.52 11.69 11.36 0 4,000 -0.1
26/03/2013
11.52
 1,790,240 11.20 11.93 11.36 0 5,000 -0.1
25/03/2013
11.20
 909,170 11.20 11.36 11.12 50 0 0.0
22/03/2013
11.20
 911,060 11.04 11.52 10.96 0 0 0
21/03/2013
11.04
 703,490 10.96 11.28 10.96 0 0 0
20/03/2013
10.96
 1,008,980 11.04 11.28 10.88 0 0 0
19/03/2013
11.04
 220,880 11.12 11.12 10.96 50 0 0.0
18/03/2013
11.12
 250,020 11.28 11.36 11.12 0 0 0
15/03/2013
11.28
 315,990 11.12 11.44 11.20 0 0 0
14/03/2013
11.12
 340,850 11.28 11.28 11.04 0 0 0
13/03/2013
11.28
 819,240 11.52 11.52 11.20 0 0 0
12/03/2013
11.52
 413,280 11.61 11.69 11.28 0 0 0
11/03/2013
11.61
 453,380 11.52 11.85 11.28 0 0 0
08/03/2013
11.52
 390,110 11.20 11.61 11.36 5,000 7,500 -0.0
07/03/2013
11.20
 359,050 11.28 11.52 11.12 0 0 0
06/03/2013
11.28
 328,720 11.20 11.52 11.04 0 0 0
05/03/2013
11.20
 481,620 11.44 11.44 11.04 20,000 0 0.3
04/03/2013
11.44
 429,940 11.93 11.93 11.28 50,170 20 0.7
01/03/2013
11.93
 701,230 11.69 12.17 11.69 93,860 0 1.4
28/02/2013
11.69
 256,560 11.61 11.93 11.69 0 0 0
27/02/2013
11.61
 629,850 11.52 11.69 11.12 89,120 0 1.2
26/02/2013
11.52
 932,160 12.17 12.17 11.44 196,970 10,990 2.8
25/02/2013
12.17
 447,990 11.85 12.17 11.85 69,880 0 1.0
22/02/2013
11.85
 1,172,270 12.17 12.58 11.44 0 0 0
21/02/2013
12.17
 1,389,530 13.07 13.07 12.17 20,000 0 0.3
20/02/2013
13.07
 791,920 12.99 13.31 12.90 49,690 0 0.8
19/02/2013
12.99
 1,196,020 13.31 13.47 12.99 3,000 0 0.0
18/02/2013
13.31
 1,916,690 12.58 13.39 12.74 90,650 0 1.4
08/02/2013
12.58
 554,130 12.17 12.90 12.17 0 0 0
07/02/2013
12.17
 398,130 12.09 12.34 12.09 10,000 2,000 0.1
06/02/2013
12.09
 1,680,080 12.01 12.17 11.77 0 0 0
05/02/2013
12.01
 333,420 12.09 12.17 12.01 40,000 0 0.6
04/02/2013
12.09
 364,320 12.17 12.34 12.01 10,000 0 0.2
01/02/2013
12.17
 471,070 12.42 12.42 12.09 20,000 0 0.3
31/01/2013
12.42
 453,820 12.74 12.99 12.42 0 0 0
30/01/2013
12.74
 1,070,630 11.93 12.74 12.01 0 0 0
29/01/2013
11.93
 1,222,450 12.34 12.34 11.69 0 4,500 -0.1
28/01/2013
12.34
 595,690 12.58 12.99 12.34 0 0 0
25/01/2013
12.58
 365,250 12.09 12.66 12.09 0 0 0
24/01/2013
12.09
 612,590 12.74 12.74 12.01 0 0 0
23/01/2013
12.74
 219,890 13.39 13.39 12.74 0 0 0
22/01/2013
13.39
 789,820 13.23 13.55 12.99 200,000 0 3.3
21/01/2013
13.23
 475,550 13.15 13.63 13.23 0 0 0
18/01/2013
13.15
 312,750 13.47 13.47 12.99 0 0 0
17/01/2013
13.47
 455,630 13.88 13.88 13.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |