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
(2026-02-11) 		0 0% 454,100 0 0
0.80
0.80
0.80
2 tháng
(2026-01-12) 		-0.10 -11.11% 1,857,500 0 0
0.80
0.90
0.80
3 tháng
(2025-12-15) 		-0.10 -11.11% 2,369,700 0 0
0.80
1
0.80
6 tháng
(2025-09-15) 		-0.40 -33.33% 4,622,100 -1,000 -0.0
0.80
1.20
0.80
12 tháng
(2025-03-18) 		-0.90 -52.94% 12,368,100 -15,300 -0.0
0.80
1.70
0.80
24 tháng
(2024-03-25) 		-2 -71.43% 35,028,589 -13,910 -0.0
0.80
2.90
0.80
36 tháng
(2023-03-29) 		-1.50 -65.22% 113,451,462 75,810 0.3
0.80
4.20
0.80
60 tháng
(2021-04-08) 		-1.52 -65.52% 255,237,367 -945,785 -7.8
0.80
11.95
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
2.50
 277,108 2.50 2.60 2.40 0 0 0
19/12/2022
2.50
 174,700 2.70 2.70 2.50 0 0 0
16/12/2022
2.70
 328,114 2.70 2.70 2.60 100 1,700 -0.0
15/12/2022
2.70
 271,312 2.80 2.90 2.60 200 0 0.0
14/12/2022
2.80
 218,040 2.80 2.90 2.70 0 0 0
13/12/2022
2.80
 470,168 2.80 2.80 2.70 0 0 0
12/12/2022
2.80
 405,739 2.50 2.80 2.60 0 0 0
09/12/2022
2.50
 264,758 2.60 2.70 2.50 0 0 0
08/12/2022
2.60
 202,906 2.50 2.80 2.40 100 0 0.0
07/12/2022
2.50
 390,800 2.70 2.80 2.40 0 0 0
06/12/2022
2.70
 652,604 2.90 3 2.60 0 0 0
05/12/2022
2.90
 551,829 2.90 3.10 2.90 100 8 0.0
02/12/2022
2.90
 438,236 2.90 3 2.70 0 0 0
01/12/2022
2.90
 742,572 2.70 3 2.70 300 0 0.0
30/11/2022
2.70
 532,239 2.90 2.90 2.60 100 0 0.0
29/11/2022
2.90
 692,067 2.70 3 2.60 100 0 0.0
28/11/2022
2.70
 508,822 2.50 2.70 2.50 100 0 0.0
25/11/2022
2.50
 390,950 2.30 2.50 2.40 0 0 0
24/11/2022
2.30
 233,500 2.30 2.40 2.20 200 0 0.0
23/11/2022
2.30
 416,001 2.60 2.60 2.30 5,000 0 0.0
22/11/2022
2.60
 586,316 2.50 2.70 2.50 100 0 0.0
21/11/2022
2.50
 488,750 2.40 2.50 2.30 200 0 0.0
18/11/2022
2.40
 531,238 2.30 2.60 2.10 5,000 0 0.0
17/11/2022
2.30
 263,196 2.30 2.30 2.20 0 0 0
16/11/2022
2.30
 829,645 2 2.30 1.70 0 0 0
15/11/2022
2
 268,500 2.20 2.30 2 0 0 0
14/11/2022
2.20
 412,215 2.40 2.40 2.20 0 0 0
11/11/2022
2.40
 330,488 2.50 2.70 2.30 100 0 0.0
10/11/2022
2.50
 254,200 2.70 2.70 2.40 0 0 0
09/11/2022
2.70
 347,308 2.90 2.90 2.70 0 0 0
08/11/2022
2.90
 142,435 2.80 2.90 2.70 0 0 0
07/11/2022
2.80
 245,919 2.80 2.90 2.70 0 0 0
04/11/2022
2.80
 304,900 2.90 2.90 2.70 0 0 0
03/11/2022
2.90
 182,567 2.90 3 2.80 0 0 0
02/11/2022
2.90
 230,108 3.20 3.20 2.90 0 0 0
01/11/2022
3.20
 353,800 2.90 3.30 2.90 0 0 0
31/10/2022
2.90
 276,501 3.10 3.10 2.80 0 0 0
28/10/2022
3.10
 675,152 3.10 3.50 2.90 0 500 -0.0
27/10/2022
3.10
 516,240 2.80 3.10 2.60 0 200 -0.0
26/10/2022
2.80
 696,500 2.50 2.80 2.50 100 300 -0.0
25/10/2022
2.50
 383,600 2.60 2.80 2.30 0 0 0
24/10/2022
2.60
 412,562 2.90 3 2.60 0 0 0
21/10/2022
2.90
 346,400 3.20 3.30 2.90 7,500 0 0.0
20/10/2022
3.20
 361,000 3.40 3.50 3 0 0 0
19/10/2022
3.40
 230,528 3.50 3.60 3.30 0 0 0
18/10/2022
3.50
 185,106 3.40 3.60 3.40 0 0 0
17/10/2022
3.40
 246,551 3.60 3.60 3.30 0 0 0
14/10/2022
3.60
 351,848 3.40 3.70 3.50 0 0 0
13/10/2022
3.40
 313,153 3.60 3.70 3.30 2,000 0 0.0
12/10/2022
3.60
 248,649 3.60 3.80 3.40 0 0 0
11/10/2022
3.60
 541,681 3.60 3.90 3.30 0 0 0
10/10/2022
3.60
 349,010 3.20 3.60 3.10 0 0 0
07/10/2022
3.20
 483,132 3.40 3.50 3.10 0 0 0
06/10/2022
3.40
 307,474 3.80 3.80 3.40 0 0 0
05/10/2022
3.80
 326,169 3.60 3.80 3.60 0 75 -0.0
04/10/2022
3.60
 384,667 3.80 4 3.40 0 0 0
03/10/2022
3.80
 218,583 4.20 4.20 3.60 4,000 0 0.0
30/09/2022
4.20
 899,645 4.40 4.60 3.90 5,300 0 0.0
29/09/2022
4.40
 922,655 4.20 4.60 3.90 100 0 0.0
28/09/2022
4.20
 655,488 3.90 4.20 3.60 0 100 -0.0
27/09/2022
3.90
 1,192,623 2.80 4.20 3.60 0 0 0
26/09/2022
2.80
 0 2.80 2.80 2.80 0 0 0
23/09/2022
2.80
 0 5.40 2.80 5.40 0 1,400 -0.0
22/09/2022
5.40
 365,168 4.70 5.40 5 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |