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
(2026-09-08) 		-0.10 -16.67% 226,500 0 0
0.50
0.60
0.50
2 tháng
(2026-08-10) 		-0.10 -16.67% 1,103,600 0 0
0.50
0.60
0.50
3 tháng
(2026-07-10) 		-0.20 -28.57% 1,847,800 0 0
0.50
0.80
0.50
6 tháng
(2026-04-13) 		-0.40 -44.44% 3,114,000 0 0
0.50
0.90
0.50
12 tháng
(2025-10-13) 		-0.60 -54.55% 7,673,200 -100,000 -0.1
0.50
1.10
0.50
24 tháng
(2024-10-18) 		-0.60 -54.55% 21,609,149 -72,805 0.0
0.50
3.20
0.50
36 tháng
(2023-10-24) 		-2.20 -81.48% 61,087,928 -23,110 0.2
0.50
3.30
0.50
60 tháng
(2021-11-03) 		-3.55 -87.65% 223,690,917 -1,592,185 -9.2
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)
21/12/2021
7.89
 1,619,200 7.89 7.89 7.89 0 0 0
20/12/2021
7.38
 861,200 7.38 7.38 7.38 0 80,000 -0.6
17/12/2021
6.90
 1,038,400 6.50 6.90 6.50 2,100 67,000 -0.4
16/12/2021
6.45
 1,318,200 6.03 6.45 5.61 8,400 10,000 0.0
15/12/2021
6.03
 374,000 5.90 6.35 5.90 0 0 0
14/12/2021
5.94
 664,200 5.56 5.94 5.56 1,300 10,000 -0.1
13/12/2021
5.56
 444,500 5.20 5.56 5.20 114,700 9,100 0.6
10/12/2021
5.20
 109,400 5.20 5.25 5.10 0 9,600 0.0
09/12/2021
5.35
 229,500 5.50 5.50 5.30 0 50,000 -0.3
08/12/2021
5.50
 257,900 4.84 5.50 4.84 0 0 0
07/12/2021
5.20
 126,400 5.10 5.30 5.10 2,000 0 0.0
06/12/2021
5.10
 254,200 5.50 5.50 5.07 400 0 0.0
03/12/2021
5.40
 424,500 5.38 5.60 5.35 0 6,700 0.0
02/12/2021
5.38
 450,700 5.15 5.44 5.15 1,000 20,000 -0.1
01/12/2021
5.13
 255,500 5.10 5.30 5.06 0 45,600 -0.2
30/11/2021
5.10
 376,500 5.50 5.50 5.10 0 0 0
29/11/2021
5.30
 201,200 5.40 5.40 5.10 0 0 0
26/11/2021
5.45
 198,600 5.45 5.53 5.20 0 0 0
25/11/2021
5.45
 429,300 5.10 5.45 5.10 0 20,000 -0.1
24/11/2021
5.10
 220,900 5.10 5.20 5 0 0 0
23/11/2021
4.98
 546,000 4.87 5.20 4.87 42,000 12,800 0.1
22/11/2021
5.23
 215,200 5.61 5.61 5.23 0 0 0
19/11/2021
5.62
 1,086,200 6.28 6.28 5.49 0 82,600 -0.5
18/11/2021
5.87
 264,300 5.87 5.87 5.50 0 75,000 -0.4
17/11/2021
5.49
 505,700 5.30 5.49 5.14 0 0 0
16/11/2021
5.14
 451,100 4.76 5.14 4.76 58,700 0 0.3
15/11/2021
4.81
 917,700 4.60 4.81 4.50 600 0 0.0
12/11/2021
4.50
 649,600 4.22 4.51 4.22 0 36,500 -0.2
11/11/2021
4.22
 260,700 4 4.23 4 0 0 0
10/11/2021
4.20
 222,500 4.19 4.25 4.10 0 0 0
09/11/2021
4.19
 157,500 4.28 4.28 4.17 0 0 0
08/11/2021
4.28
 139,900 4.20 4.30 4.20 0 0 0
05/11/2021
4.20
 249,500 3.88 4.30 3.88 0 13,400 -0.1
04/11/2021
4.17
 251,300 4.03 4.28 3.91 0 0 0
03/11/2021
4.05
 342,600 4.35 4.40 4.05 0 0 0
02/11/2021
4.35
 356,500 4.20 4.45 4.20 0 29,100 -0.1
01/11/2021
4.20
 529,600 3.93 4.20 3.93 0 0 0
29/10/2021
3.93
 308,600 3.90 4 3.63 0 0 0
28/10/2021
3.90
 290,400 3.92 4.08 3.90 0 0 0
27/10/2021
3.93
 330,400 3.76 3.95 3.70 0 0 0
26/10/2021
3.76
 301,900 3.40 3.80 3.40 0 0 0
25/10/2021
3.60
 249,300 3.82 3.82 3.56 0 0 0
22/10/2021
3.82
 489,800 3.89 4 3.80 500 57,500 -0.2
21/10/2021
3.90
 440,300 3.70 3.94 3.50 0 0 0
20/10/2021
3.70
 515,800 3.50 3.71 3.50 500 0 0.0
19/10/2021
3.47
 490,400 3.33 3.54 3.33 10,800 0 0.0
18/10/2021
3.33
 240,300 3.21 3.40 3.21 0 0 0
15/10/2021
3.21
 207,700 3.12 3.27 3.12 0 0 0
14/10/2021
3.11
 95,900 3.20 3.20 3.08 0 0 0
13/10/2021
3.06
 230,200 3.19 3.29 3.06 0 13,000 0.0
12/10/2021
3.18
 261,000 3.12 3.20 3 50,000 0 0.2
11/10/2021
3.12
 291,700 3.29 3.30 3.10 0 0 0
08/10/2021
3.25
 100,000 3.32 3.36 3.15 13,000 0 0.0
07/10/2021
3.32
 130,400 3.20 3.36 3.19 0 0 0
06/10/2021
3.19
 188,400 3.12 3.22 2.97 0 0 0
05/10/2021
3.11
 175,900 3.07 3.15 3.05 0 0 0
04/10/2021
3.05
 141,000 3.05 3.07 3.01 0 0 0
01/10/2021
3.02
 154,300 3.15 3.26 3.02 690,121 689,121 0.0
30/09/2021
3.15
 88,800 3.13 3.30 3.10 0 1,000 0.0
29/09/2021
3.13
 63,800 3.05 3.20 3.05 0 5,000 0.0
28/09/2021
3.05
 670,100 3 3.30 3 6,400 14,000 0.0
27/09/2021
3.22
 69,700 3.22 3.46 3.22 0 0 0
24/09/2021
3.46
 141,400 3.46 3.46 3.46 0 0 0
23/09/2021
3.71
 815,200 4.20 4.20 3.71 200 25,000 -0.1
22/09/2021
3.98
 258,300 3.80 3.98 3.80 0 0 0
21/09/2021
3.72
 553,400 3.48 3.72 3.24 5,100 0 0.0
20/09/2021
3.48
 700,700 3.47 3.48 3.45 0 100 0.0
17/09/2021
3.26
 524,300 3.19 3.26 2.85 35,000 9,500 0.1
16/09/2021
3.05
 1,593,700 3.49 3.49 3.05 5,000 40,000 -0.1
15/09/2021
3.27
 433,900 3.27 3.27 3.27 0 0 0
14/09/2021
3.06
 91,600 3.06 3.06 3.06 9,500 0 0.0
13/09/2021
2.86
 79,600 2.68 2.86 2.68 0 0 0
10/09/2021
2.68
 697,000 2.60 2.68 2.55 0 2,000 0.0
09/09/2021
2.51
 414,100 2.36 2.51 2.32 5,000 24,300 0.0
08/09/2021
2.35
 261,600 2.50 2.50 2.33 5,100 0 0.0
07/09/2021
2.50
 247,900 2.56 2.71 2.45 0 500 0.0
06/09/2021
2.54
 216,200 2.38 2.54 2.38 0 6,200 0.0
01/09/2021
2.38
 478,000 2.23 2.38 2.23 0 0 0
31/08/2021
2.23
 61,700 2.22 2.26 2.21 500 0 0.0
30/08/2021
2.19
 27,900 2.26 2.26 2.14 0 0 0
27/08/2021
2.12
 31,000 2.12 2.20 2.12 0 0 0
26/08/2021
2.12
 48,600 2.24 2.24 2.12 0 0 0
25/08/2021
2.24
 99,400 2.20 2.24 2.20 5,000 0 0.0
24/08/2021
2.20
 79,500 2.21 2.29 2.19 0 0 0
23/08/2021
2.21
 622,500 2.29 2.29 2.13 0 0 0
20/08/2021
2.29
 68,100 2.26 2.30 2.20 900 0 0.0
19/08/2021
2.28
 89,000 2.32 2.32 2.26 0 0 0
18/08/2021
2.32
 64,000 2.33 2.33 2.28 0 0 0
17/08/2021
2.33
 131,300 2.29 2.36 2.29 0 0 0
16/08/2021
2.31
 35,600 2.30 2.32 2.28 0 4,600 0.0
13/08/2021
2.30
 73,700 2.35 2.35 2.25 0 0 0
12/08/2021
2.35
 21,900 2.30 2.35 2.30 0 0 0
11/08/2021
2.31
 90,500 2.27 2.32 2.27 1,200 0 0.0
10/08/2021
2.27
 93,100 2.35 2.35 2.29 0 0 0
09/08/2021
2.36
 48,000 2.38 2.39 2.33 0 0 0
06/08/2021
2.36
 43,900 2.52 2.52 2.30 0 0 0
05/08/2021
2.36
 113,200 2.40 2.40 2.35 0 0 0
04/08/2021
2.36
 22,800 2.38 2.40 2.36 0 0 0
03/08/2021
2.38
 107,200 2.30 2.40 2.14 100 0 0.0
02/08/2021
2.30
 48,900 2.42 2.44 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc