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)
18/10/2012
13.07
 507,920 12.74 13.23 12.82 0 0 0
17/10/2012
12.74
 383,430 12.17 12.74 12.50 0 0 0
16/10/2012
12.17
 594,100 11.61 12.17 11.44 0 0 0
15/10/2012
11.61
 492,030 12.01 12.01 11.44 0 200 -0.0
12/10/2012
12.01
 635,100 12.09 12.09 11.61 170,000 0 2.5
11/10/2012
12.09
 649,120 11.77 12.34 11.85 130,070 600 1.9
10/10/2012
11.77
 602,450 11.28 11.77 11.20 101,030 0 1.4
09/10/2012
11.28
 696,840 10.79 11.28 10.63 0 1,000 -0.0
08/10/2012
10.79
 306,960 10.39 10.79 10.31 600 0 0.0
05/10/2012
10.39
 212,330 10.39 10.47 10.23 0 0 0
04/10/2012
10.39
 327,620 10.39 10.71 10.39 10 0 0.0
03/10/2012
10.39
 399,490 9.90 10.39 10.06 0 3,720 -0.0
02/10/2012
9.90
 275,430 9.98 10.06 9.74 1,000 1,010 -0.0
01/10/2012
9.98
 281,040 10.23 10.39 9.74 11,000 4,810 0.1
28/09/2012
10.23
 169,240 10.31 10.47 10.23 2,500 0 0.0
27/09/2012
10.31
 72,690 10.47 10.55 10.31 2,000 3,000 -0.0
26/09/2012
10.47
 123,990 10.39 10.63 10.31 0 3,500 -0.0
25/09/2012
10.39
 137,190 10.31 10.55 10.23 2,000 0 0.0
24/09/2012
10.31
 130,180 10.71 10.71 10.31 8,000 0 0.1
21/09/2012
10.71
 174,070 10.71 10.88 10.63 0 0 0
20/09/2012
10.71
 170,900 10.88 11.04 10.39 0 0 0
19/09/2012
10.88
 190,820 10.55 10.88 10.23 3,000 0 0.0
18/09/2012
10.55
 446,480 10.88 10.88 10.39 8,040 0 0.1
17/09/2012
10.88
 374,830 11.20 11.61 10.88 29,000 0 0.4
14/09/2012
11.20
 293,460 10.71 11.20 11.12 0 1,700 -0.0
13/09/2012
10.71
 54,990 10.23 10.71 10.71 0 0 0
12/09/2012: Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50)
12/09/2012
10.23
 78,580 9.80 10.23 10.23 200 0 0.0
11/09/2012
9.80
 430,060 10.26 10.26 9.80 3,600 0 0.1
10/09/2012
10.26
 215,650 10.77 10.77 10.26 0 0 0
07/09/2012
10.77
 334,230 11.09 11.16 10.58 1,200 120 0.0
06/09/2012
11.09
 348,990 11.67 11.67 11.09 0 0 0
05/09/2012
11.67
 225,820 12.26 12.38 11.67 0 0 0
04/09/2012
12.26
 370,580 11.67 12.26 11.80 8,000 0 0.2
31/08/2012
11.67
 167,300 11.61 12.06 11.48 3,000 0 0.1
30/08/2012
11.61
 175,870 11.09 11.61 11.16 0 0 0
29/08/2012
11.09
 209,530 10.58 11.09 10.71 5,000 0 0.1
28/08/2012
10.58
 291,460 11.09 11.09 10.58 5,000 0 0.1
27/08/2012
11.09
 186,720 11.67 11.87 11.09 10,000 0 0.2
24/08/2012
11.67
 508,810 12.13 12.64 11.55 3,000 0 0.1
23/08/2012
12.13
 53,950 12.71 12.71 12.13 0 0 0
22/08/2012
12.71
 294,860 13.35 13.35 12.71 0 0 0
21/08/2012
13.35
 171,670 14.00 14.00 13.35 0 0 0
20/08/2012
14.00
 244,750 14.19 14.58 14.00 0 0 0
17/08/2012
14.19
 79,290 14.06 14.32 13.93 0 0 0
16/08/2012
14.06
 309,240 14.77 14.77 14.06 0 0 0
15/08/2012
14.77
 55,690 14.71 15.09 14.45 0 0 0
14/08/2012
14.71
 164,390 14.19 14.90 14.06 0 1,300 -0.0
13/08/2012
14.19
 376,600 14.90 14.90 14.19 1,300 0 0.0
10/08/2012
14.90
 793,350 14.64 15.35 14.77 2,000 5,470 -0.1
09/08/2012
14.64
 18,820 14.00 14.64 14.64 0 0 0
08/08/2012
14.00
 22,040 13.35 14.00 14.00 0 600 -0.0
07/08/2012
13.35
 345,800 12.77 13.35 13.03 0 0 0
06/08/2012
12.77
 159,850 12.19 12.77 12.26 0 10 -0.0
03/08/2012
12.19
 58,230 12.38 12.38 12.00 0 0 0
02/08/2012
12.38
 48,820 12.45 12.51 12.32 0 0 0
01/08/2012
12.45
 98,840 12.45 12.51 12.26 0 0 0
31/07/2012
12.45
 89,320 12.26 12.77 12.26 0 0 0
30/07/2012
12.26
 69,290 12.19 12.32 11.93 0 0 0
27/07/2012
12.19
 84,430 12.64 12.90 12.13 0 0 0
26/07/2012
12.64
 159,230 12.32 12.71 12.32 0 10 -0.0
25/07/2012
12.32
 142,000 12.90 13.16 12.26 0 0 0
24/07/2012
12.90
 257,000 13.55 13.55 12.90 0 0 0
23/07/2012
13.55
 150,610 13.87 13.93 13.35 0 50 -0.0
20/07/2012
13.87
 152,120 14.00 14.51 13.87 40 0 0.0
19/07/2012
14.00
 239,910 13.35 14.00 13.22 0 0 0
18/07/2012
13.35
 202,820 13.55 13.74 13.16 0 0 0
17/07/2012
13.55
 115,380 13.03 13.67 12.90 0 0 0
16/07/2012
13.03
 186,760 13.09 13.74 12.84 10 0 0.0
13/07/2012
13.09
 266,360 12.51 13.09 12.51 100 0 0.0
12/07/2012
12.51
 126,890 11.93 12.51 11.80 0 490 -0.0
11/07/2012
11.93
 78,080 11.74 12.13 11.61 0 10 -0.0
10/07/2012
11.74
 79,320 11.61 11.87 11.35 7,000 0 0.1
09/07/2012
11.61
 207,280 12.19 12.32 11.61 0 0 0
06/07/2012
12.19
 277,820 11.61 12.19 11.67 0 0 0
05/07/2012
11.61
 276,330 11.67 11.67 11.09 30 0 0.0
04/07/2012
11.67
 166,280 12.26 12.51 11.67 500 0 0.0
03/07/2012
12.26
 169,420 12.90 12.96 12.26 1,620 0 0.0
02/07/2012
12.90
 107,240 13.29 13.42 12.77 14,000 0 0.3
29/06/2012
13.29
 78,210 13.22 13.55 13.22 5,590 0 0.1
28/06/2012
13.22
 44,790 13.67 13.67 13.09 2,550 0 0.1
27/06/2012
13.67
 54,220 13.61 14.00 13.16 4,000 0 0.1
26/06/2012
13.61
 139,650 14.25 14.25 13.61 10,000 0 0.2
25/06/2012
14.25
 126,240 14.71 14.84 14.13 300 0 0.0
22/06/2012
14.71
 87,270 15.09 15.09 14.71 4,000 0 0.1
21/06/2012
15.09
 79,940 15.16 15.22 14.96 5,000 0 0.1
20/06/2012
15.16
 9,420 14.84 15.42 14.90 740 0 0.0
19/06/2012
14.84
 106,210 15.48 15.48 14.84 13,000 10 0.3
18/06/2012
15.48
 95,790 15.42 15.93 15.29 0 0 0
15/06/2012
15.42
 54,720 15.09 15.54 15.22 0 0 0
14/06/2012
15.09
 90,630 15.16 15.35 14.96 8,000 10 0.2
13/06/2012
15.16
 60,390 15.22 15.54 15.09 460 0 0.0
12/06/2012
15.22
 176,670 15.67 15.67 15.22 0 0 0
11/06/2012
15.67
 97,370 15.67 16.06 15.54 10 0 0.0
08/06/2012
15.67
 356,130 16.00 16.64 15.61 30 0 0.0
07/06/2012
16.00
 303,500 15.35 16.06 15.48 1,200 0 0.0
06/06/2012
15.35
 192,390 14.71 15.35 14.58 0 0 0
05/06/2012
14.71
 136,000 14.38 14.96 14.13 0 0 0
04/06/2012
14.38
 179,130 14.90 14.90 14.25 310 0 0.0
01/06/2012
14.90
 263,880 14.96 15.61 14.71 130 0 0.0
31/05/2012
14.96
 115,730 15.35 15.61 14.90 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |