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)
21/09/2022
4.70
 438,828 4.10 4.70 4.50 0 0 0
20/09/2022
4.10
 928,353 3.60 4.10 3.70 0 0 0
19/09/2022
3.60
 807,573 3.20 3.60 3.20 1,400 2,000 -0.0
16/09/2022
3.20
 1,009,678 2.90 3.20 3 0 5 -0.0
15/09/2022
2.90
 644,161 2.70 2.90 2.70 0 7 -0.0
14/09/2022
2.70
 137,123 2.70 2.70 2.50 0 0 0
13/09/2022
2.70
 314,327 2.80 2.90 2.60 0 0 0
12/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
09/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
08/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
07/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
06/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
05/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
31/08/2022
2.80
 0 2.80 2.80 2.80 0 0 0
30/08/2022
2.80
 0 2.80 2.80 2.80 0 0 0
29/08/2022
2.80
 0 2.80 2.80 2.80 0 0 0
26/08/2022
2.80
 378,300 2.85 2.85 2.67 0 0 -0.1
25/08/2022
2.85
 205,500 2.70 2.85 2.67 0 0 -0.1
24/08/2022
2.70
 171,400 2.69 2.71 2.66 0 43,700 -0.1
23/08/2022
2.69
 91,400 2.60 2.70 2.60 0 0 -0.0
22/08/2022
2.60
 127,900 2.63 2.63 2.50 0 0 -0.0
19/08/2022
2.63
 47,800 2.66 2.66 2.50 0 0 -0.0
18/08/2022
2.66
 112,000 2.73 2.73 2.54 0 0 -0.0
17/08/2022
2.73
 96,400 2.83 2.85 2.72 0 0 -0.0
16/08/2022
2.83
 93,900 2.89 2.91 2.81 0 0 -0.0
15/08/2022
2.89
 172,100 2.79 2.91 2.70 0 0 -0.0
12/08/2022
2.79
 88,500 2.73 2.90 2.72 0 0 -0.0
11/08/2022
2.73
 208,100 2.73 2.80 2.73 0 0 -0.0
10/08/2022
2.73
 246,200 2.69 2.74 2.69 0 0 -0.0
09/08/2022
2.69
 226,000 2.69 2.79 2.64 0 0 -0.0
08/08/2022
2.69
 141,700 2.67 2.74 2.66 0 0 -0.0
05/08/2022
2.67
 187,400 2.71 2.75 2.67 0 0 -0.0
04/08/2022
2.71
 107,000 2.75 2.77 2.66 0 0 -0.0
03/08/2022
2.75
 108,000 2.80 2.80 2.70 0 1,500 -0.0
02/08/2022
2.80
 228,500 2.69 2.80 2.55 0 0 -0.0
01/08/2022
2.69
 88,700 2.69 2.70 2.60 0 0 -0.0
29/07/2022
2.69
 60,700 2.72 2.75 2.60 0 0 -0.0
28/07/2022
2.72
 91,700 2.61 2.78 2.60 0 0 -0.0
27/07/2022
2.61
 111,000 2.61 2.78 2.51 0 0 -0.0
26/07/2022
2.61
 76,800 2.64 2.74 2.52 0 3,300 -0.0
25/07/2022
2.64
 377,200 2.69 2.69 2.54 0 227,000 -0.6
22/07/2022
2.69
 263,200 2.80 2.80 2.65 4,600 1,800 -0.2
21/07/2022
2.80
 119,800 2.90 2.90 2.70 200 8,600 -0.0
20/07/2022
2.90
 360,100 2.84 3.03 2.66 0 195,600 -0.6
19/07/2022
2.84
 626,800 2.66 2.84 2.48 0 1,100 -0.0
18/07/2022
2.66
 709,300 2.85 2.85 2.66 100 279,800 -0.7
15/07/2022
2.85
 172,300 3.06 3.06 2.85 0 48,000 -0.1
14/07/2022
3.06
 49,800 3.28 3.28 3.06 0 0 -0.0
13/07/2022
3.28
 85,200 3.52 3.52 3.28 0 0 -0.0
12/07/2022
3.52
 95,000 3.30 3.52 3.29 0 1,900 -0.0
11/07/2022
3.30
 61,500 3.33 3.33 3.20 0 3,300 -0.0
08/07/2022
3.33
 114,100 3.13 3.34 3.14 0 3,100 -0.0
07/07/2022
3.13
 55,300 3.12 3.30 2.97 0 5,600 -0.0
06/07/2022
3.12
 76,600 3.30 3.53 3.07 0 5,100 -0.0
05/07/2022
3.30
 237,400 3.09 3.30 2.94 0 2,500 -0.0
04/07/2022
3.09
 149,000 2.89 3.09 2.90 0 1,700 -0.0
01/07/2022
2.89
 159,900 2.89 3.09 2.69 0 4,600 -0.0
30/06/2022
2.89
 73,400 3.10 3.10 2.89 0 4,500 -0.0
29/06/2022
3.10
 120,100 3.09 3.30 3 0 4,300 -0.0
28/06/2022
3.09
 174,700 2.89 3.09 3.05 0 0 0.0
27/06/2022
2.89
 73,800 2.71 2.89 2.80 0 0 0
24/06/2022
2.71
 153,900 2.54 2.71 2.56 0 0 0.0
23/06/2022
2.54
 53,900 2.38 2.54 2.33 4,600 1,800 0.0
22/06/2022
2.38
 83,100 2.38 2.50 2.22 0 3,600 -0.0
21/06/2022
2.38
 95,500 2.55 2.72 2.38 0 2,200 -0.0
20/06/2022
2.55
 35,100 2.74 2.93 2.55 0 300 -0.0
17/06/2022
2.74
 60,500 2.94 2.94 2.74 0 800 -0.0
16/06/2022
2.94
 80,000 2.93 3.13 2.73 0 1,400 -0.0
15/06/2022
2.93
 110,700 3.14 3.14 2.93 0 600 -0.0
14/06/2022
3.14
 62,500 3.15 3.29 2.94 20,000 1,100 0.1
13/06/2022
3.15
 155,900 3.38 3.61 3.15 0 1,000 -0.0
10/06/2022
3.38
 101,600 3.55 3.79 3.32 0 900 -0.0
09/06/2022
3.55
 41,100 3.68 3.93 3.45 0 800 -0.0
08/06/2022
3.68
 109,100 3.46 3.70 3.54 0 1,200 -0.0
07/06/2022
3.46
 102,500 3.70 3.70 3.45 0 1,000 -0.0
06/06/2022
3.70
 152,600 3.75 3.90 3.60 0 1,000 -0.0
03/06/2022
3.75
 60,400 3.90 4.17 3.70 0 1,100 -0.0
02/06/2022
3.90
 134,100 3.80 4.06 3.75 0 1,200 -0.0
01/06/2022
3.80
 169,800 3.91 4.18 3.64 0 1,100 -0.0
31/05/2022
3.91
 87,200 4.10 4.38 3.82 0 1,200 -0.0
30/05/2022
4.10
 137,000 3.96 4.15 3.96 0 1,100 -0.0
27/05/2022
3.96
 178,200 3.91 4.09 3.91 0 1,000 -0.0
26/05/2022
3.91
 133,400 4.15 4.30 3.86 100 1,200 -0.0
25/05/2022
4.15
 82,500 4.15 4.28 4.15 0 1,100 -0.0
24/05/2022
4.15
 78,500 4.09 4.20 3.92 0 1,300 -0.0
23/05/2022
4.09
 82,100 4.05 4.33 3.92 0 1,300 -0.0
20/05/2022
4.05
 194,100 4.34 4.64 4.04 0 1,300 -0.0
19/05/2022
4.34
 44,900 4.43 4.74 4.12 0 1,200 -0.0
18/05/2022
4.43
 112,700 4.29 4.59 4.29 0 2,100 -0.0
17/05/2022
4.29
 208,300 4.01 4.29 4.05 0 0 -0.0
16/05/2022
4.01
 82,500 3.99 4.24 4 0 1,200 -0.0
13/05/2022
3.99
 254,700 4.28 4.57 3.99 0 1,300 -0.0
12/05/2022
4.28
 119,000 4.60 4.60 4.28 0 3,500 -0.0
11/05/2022
4.60
 225,800 4.75 5.08 4.42 0 3,100 -0.0
10/05/2022
4.75
 95,800 4.47 4.78 4.30 700 1,800 -0.0
09/05/2022
4.47
 133,100 4.80 4.80 4.47 2,900 0 0.0
06/05/2022
4.80
 176,200 5.13 5.30 4.78 0 700 -0.0
05/05/2022
5.13
 233,900 5.51 5.89 5.13 100 4,600 -0.0
04/05/2022
5.51
 199,000 5.15 5.51 5.45 0 0 0
29/04/2022
5.15
 39,900 4.82 5.15 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |