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)
30/05/2012
15.35
 75,700 15.35 15.74 15.29 0 0 0
29/05/2012
15.35
 306,000 16.13 16.13 15.35 920 0 0.0
28/05/2012
16.13
 217,610 15.80 16.58 15.80 0 0 0
25/05/2012
15.80
 167,900 15.09 15.80 15.29 0 0 0
24/05/2012
15.09
 175,870 15.87 15.93 15.09 340 0 0.0
23/05/2012
15.87
 251,750 16.64 16.64 15.87 2,460 0 0.1
22/05/2012
16.64
 134,070 16.77 17.09 16.38 0 0 0
21/05/2012
16.77
 172,520 16.00 16.77 16.06 450 0 0.0
18/05/2012
16.00
 292,110 16.77 16.90 15.93 0 0 0
17/05/2012
16.77
 139,800 16.83 17.35 16.77 500 0 0.0
16/05/2012
16.83
 240,090 16.90 17.42 16.38 0 0 0
15/05/2012
16.90
 227,960 17.67 18.06 16.90 2,610 0 0.1
14/05/2012
17.67
 334,740 18.58 18.90 17.67 750 0 0.0
11/05/2012
18.58
 187,660 18.83 19.54 18.45 800 0 0.0
10/05/2012
18.83
 543,010 18.19 19.09 18.32 2,000 0 0.1
09/05/2012
18.19
 446,390 19.03 19.03 18.19 1,500 0 0.0
08/05/2012
19.03
 490,110 20.00 20.00 19.03 1,150 0 0.0
07/05/2012
20.00
 286,450 19.67 20.38 19.67 0 0 0
04/05/2012
19.67
 377,210 19.93 20.06 19.35 0 0 0
03/05/2012
19.93
 725,500 19.54 20.51 19.22 0 0 0
02/05/2012
19.54
 1,292,910 19.09 20.00 19.35 0 0 0
27/04/2012
19.09
 57,820 18.19 19.09 19.09 0 0 0
26/04/2012
18.19
 37,260 17.35 18.19 18.19 0 0 0
25/04/2012
17.35
 288,860 16.58 17.35 16.58 0 0 0
24/04/2012
16.58
 333,330 16.58 16.90 16.19 0 0 0
23/04/2012
16.58
 359,540 16.58 17.22 16.25 0 0 0
20/04/2012
16.58
 471,460 17.42 17.42 16.58 0 0 0
19/04/2012
17.42
 513,450 18.32 18.38 17.42 0 0 0
18/04/2012
18.32
 450,400 18.45 18.71 18.25 0 0 0
17/04/2012
18.45
 435,210 18.71 18.83 18.45 0 0 0
16/04/2012
18.71
 549,750 18.90 19.16 18.64 0 0 0
13/04/2012
18.90
 562,230 18.32 19.22 18.71 0 0 0
12/04/2012
18.32
 300,820 18.25 18.64 18.25 0 0 0
11/04/2012
18.25
 607,260 18.25 18.71 18.25 0 0 0
10/04/2012
18.25
 756,730 18.51 18.71 18.19 0 0 0
09/04/2012
18.51
 327,870 18.71 19.09 18.45 0 0 0
06/04/2012
18.71
 385,060 18.96 19.41 18.71 0 0 0
05/04/2012
18.96
 467,460 18.32 19.16 18.06 0 0 0
04/04/2012
18.32
 234,430 18.12 18.83 18.06 0 0 0
03/04/2012
18.12
 290,350 18.45 18.51 17.80 0 0 0
30/03/2012
18.45
 484,890 19.41 19.41 18.45 0 200 -0.0
29/03/2012
19.41
 361,870 20.38 20.38 19.41 0 0 0
28/03/2012
20.38
 497,630 19.54 20.51 19.22 0 0 0
27/03/2012
19.54
 202,150 18.64 19.54 18.51 0 0 0
26/03/2012
18.64
 647,750 19.09 19.16 18.32 0 0 0
23/03/2012
19.09
 646,000 19.41 19.74 18.71 200 0 0.0
22/03/2012
19.41
 756,280 20.38 20.38 19.41 0 0 0
21/03/2012
20.38
 828,900 20.06 20.58 19.80 0 0 0
20/03/2012
20.06
 702,020 20.77 20.77 19.74 0 0 0
19/03/2012
20.77
 755,800 20.96 21.29 19.93 0 0 0
16/03/2012
20.96
 714,480 20.00 20.96 19.16 0 0 0
15/03/2012
20.00
 582,830 19.74 20.58 18.77 0 0 0
14/03/2012
19.74
 455,780 20.64 20.96 19.74 0 0 0
13/03/2012
20.64
 1,330,520 21.67 21.67 20.64 0 0 0
12/03/2012
21.67
 586,100 22.77 22.77 21.67 0 0 0
09/03/2012
22.77
 945,100 23.93 23.93 22.77 0 0 0
08/03/2012
23.93
 400,870 25.16 25.16 23.93 0 3,000 -0.1
07/03/2012
25.16
 928,830 24.64 25.16 23.41 0 3,000 -0.1
06/03/2012
24.64
 886,430 24.19 25.03 23.22 0 0 0
05/03/2012
24.19
 1,681,920 23.09 24.19 21.99 0 0 0
02/03/2012
23.09
 825,850 24.19 25.16 23.03 0 0 0
01/03/2012
24.19
 628,860 23.09 24.19 23.16 0 0 0
29/02/2012
23.09
 576,650 21.99 23.09 22.45 0 0 0
28/02/2012
21.99
 1,107,920 20.96 21.99 21.29 0 0 0
27/02/2012
20.96
 469,010 20.77 21.16 20.64 0 0 0
24/02/2012
20.77
 428,940 20.90 21.48 20.58 0 0 0
23/02/2012
20.90
 561,620 20.83 21.35 20.64 0 0 0
22/02/2012
20.83
 398,760 21.80 21.80 20.77 0 0 0
21/02/2012
21.80
 313,870 21.54 22.58 21.80 0 0 0
20/02/2012
21.54
 367,150 20.58 21.54 20.58 0 0 0
17/02/2012
20.58
 529,220 19.61 20.58 20.19 0 0 0
16/02/2012
19.61
 548,640 18.71 19.61 18.58 0 0 0
15/02/2012
18.71
 334,880 18.45 18.71 17.61 0 0 0
14/02/2012
18.45
 319,450 19.03 19.03 18.25 0 0 0
13/02/2012
19.03
 246,690 19.74 19.74 18.83 0 0 0
10/02/2012
19.74
 260,920 20.64 20.64 19.61 0 0 0
09/02/2012
20.64
 105,520 21.48 21.61 20.51 0 0 0
08/02/2012
21.48
 95,100 21.61 21.61 20.64 0 0 0
07/02/2012
21.61
 38,330 22.45 22.45 21.35 0 0 0
06/02/2012
22.45
 127,500 23.61 23.61 22.45 0 0 0
03/02/2012
23.61
 86,500 24.83 24.90 23.61 0 0 0
02/02/2012
24.83
 151,350 24.38 24.90 24.38 0 0 0
01/02/2012
24.38
 47,060 23.48 24.38 23.35 0 0 0
31/01/2012
23.48
 67,230 23.22 23.54 23.09 0 500 -0.0
30/01/2012
23.22
 11,410 23.54 23.74 23.22 1,000 0 0.0
20/01/2012
23.54
 134,750 23.61 23.80 23.54 0 0 0
19/01/2012
23.61
 36,030 23.48 23.67 23.48 0 0 0
18/01/2012
23.48
 101,400 23.22 23.61 23.22 500 0 0.0
17/01/2012
23.22
 106,480 22.70 23.22 22.45 0 0 0
16/01/2012
22.70
 132,200 21.87 22.70 21.16 0 0 0
13/01/2012
21.87
 80,500 20.90 21.87 20.64 0 0 0
12/01/2012
20.90
 133,070 20.51 20.90 19.74 0 0 0
11/01/2012
20.51
 73,030 21.54 21.54 20.51 0 0 0
10/01/2012
21.54
 88,320 20.90 21.61 19.87 0 0 0
09/01/2012
20.90
 90,910 21.93 21.93 20.90 0 0 0
06/01/2012
21.93
 186,490 21.93 22.12 21.74 0 0 0
05/01/2012
21.93
 225,340 21.67 21.93 20.70 0 0 0
04/01/2012
21.67
 173,750 22.19 22.19 21.22 0 0 0
03/01/2012
22.19
 90,440 23.28 23.28 22.19 0 0 0
30/12/2011
23.28
 230,340 22.19 23.28 21.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |