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)
09/03/2021
1.55
 335,100 1.46 1.56 1.46 200 0 0.0
08/03/2021
1.46
 525,600 1.40 1.46 1.39 0 0 0
05/03/2021
1.37
 11,100 1.37 1.38 1.37 0 0 0
04/03/2021
1.37
 1,000 1.37 1.37 1.37 0 0 0
03/03/2021
1.37
 188,800 1.37 1.40 1.34 0 0 0
02/03/2021
1.37
 34,500 1.37 1.43 1.37 0 0 0
01/03/2021
1.37
 93,200 1.44 1.48 1.37 0 0 0
26/02/2021
1.44
 128,200 1.31 1.44 1.31 0 0 0
25/02/2021
1.39
 73,300 1.40 1.49 1.39 0 0 0
24/02/2021
1.49
 73,100 1.45 1.51 1.42 0 0 0
23/02/2021
1.51
 121,500 1.50 1.52 1.46 0 0 0
22/02/2021
1.52
 790,200 1.50 1.53 1.46 0 3,500 0.0
19/02/2021
1.50
 140,500 1.58 1.58 1.48 0 41,700 -0.1
18/02/2021
1.58
 59,300 1.60 1.60 1.50 0 3,800 0.0
17/02/2021
1.59
 271,200 1.50 1.60 1.40 900 0 0.0
09/02/2021
1.50
 214,800 1.43 1.53 1.33 0 0 0
08/02/2021
1.43
 24,100 1.43 1.44 1.33 0 0 0
05/02/2021
1.35
 449,200 1.28 1.35 1.28 0 0 0
04/02/2021
1.27
 179,400 1.27 1.27 1.27 0 0 0
03/02/2021
1.19
 159,300 1.19 1.19 1.18 0 33,000 0.0
02/02/2021
1.12
 228,000 1.12 1.19 1.05 0 0 0
01/02/2021
1.12
 362,400 1.15 1.20 1.12 0 0 0
29/01/2021
1.20
 124,200 1.20 1.38 1.20 0 0 0
28/01/2021
1.29
 19,700 1.29 1.29 1.29 0 0 0
27/01/2021
1.38
 193,600 1.46 1.48 1.38 0 0 0
26/01/2021
1.48
 140,800 1.69 1.69 1.47 0 0 0
25/01/2021
1.58
 517,800 1.48 1.58 1.48 0 12,000 0.0
22/01/2021
1.48
 165,100 1.48 1.58 1.48 0 0 0
21/01/2021
1.48
 171,900 1.45 1.49 1.35 0 0 0
20/01/2021
1.45
 50,600 1.39 1.50 1.39 0 0 0
19/01/2021
1.49
 44,400 1.31 1.49 1.31 0 0 0
18/01/2021
1.40
 73,500 1.32 1.40 1.32 0 0 0
15/01/2021
1.31
 89,700 1.31 1.31 1.31 0 0 0
14/01/2021
1.23
 310,600 1.18 1.23 1.14 0 0 0
13/01/2021
1.15
 253,900 1.09 1.15 1.09 0 0 0
12/01/2021
1.08
 177,100 1.03 1.08 1.03 0 0 0
11/01/2021
1.01
 138,200 0.95 1.01 0.95 0 0 0
08/01/2021
0.95
 41,600 1 1.02 0.95 0 0 0
07/01/2021
1
 162,700 1.05 1.05 0.98 0 0 0
06/01/2021
1.02
 75,300 1.03 1.06 1.01 0 0 0
05/01/2021
1.02
 6,500 1 1.03 1 0 0 0
04/01/2021
1
 241,600 0.97 1.01 0.95 0 0 0
31/12/2020
0.95
 17,030 0.89 0.95 0.89 0 0 0
30/12/2020
0.95
 15,570 0.93 0.95 0.91 0 0 0
29/12/2020
0.93
 252,710 0.91 0.96 0.91 0 0 0
28/12/2020
0.91
 345,280 0.90 0.94 0.85 0 0 0
25/12/2020
0.90
 64,340 0.90 0.94 0.84 0 0 0
24/12/2020
0.89
 9,360 0.95 0.95 0.89 0 0 0
23/12/2020
0.95
 350,500 0.98 0.99 0.87 0 0 0
22/12/2020
0.93
 121,580 0.87 0.93 0.87 0 0 0
21/12/2020
0.87
 110,270 0.87 0.87 0.82 0 0 0
18/12/2020
0.82
 43,980 0.77 0.82 0.77 0 0 0
17/12/2020
0.77
 248,880 0.72 0.77 0.71 0 0 0
16/12/2020
0.72
 73,230 0.71 0.74 0.71 0 0 0
15/12/2020
0.71
 17,960 0.71 0.72 0.70 0 0 0
14/12/2020
0.72
 27,460 0.71 0.72 0.70 0 0 0
11/12/2020
0.72
 47,300 0.70 0.72 0.70 0 0 0
10/12/2020
0.70
 106,680 0.68 0.70 0.68 0 0 0
09/12/2020
0.69
 84,050 0.67 0.70 0.67 0 0 0
08/12/2020
0.69
 8,570 0.73 0.73 0.67 0 0 0
07/12/2020
0.69
 9,710 0.69 0.70 0.68 0 0 0
04/12/2020
0.69
 53,850 0.66 0.70 0.66 0 0 0
03/12/2020
0.69
 17,080 0.70 0.70 0.68 0 0 0
02/12/2020
0.70
 7,250 0.67 0.70 0.67 0 0 0
01/12/2020
0.68
 26,260 0.66 0.69 0.66 0 0 0
30/11/2020
0.66
 10,020 0.68 0.69 0.66 0 0 0
27/11/2020
0.69
 6,250 0.68 0.69 0.66 0 0 0
26/11/2020
0.69
 190 0.68 0.70 0.68 0 0 0
25/11/2020
0.69
 35,040 0.70 0.71 0.69 0 0 0
24/11/2020
0.70
 90,450 0.69 0.70 0.69 86,530 0 0.1
23/11/2020
0.69
 22,580 0.70 0.71 0.68 0 0 0
20/11/2020
0.69
 21,240 0.68 0.70 0.67 0 0 0
19/11/2020
0.70
 45,100 0.67 0.70 0.67 0 0 0
18/11/2020
0.70
 19,940 0.67 0.70 0.67 0 0 0
17/11/2020
0.70
 3,850 0.69 0.71 0.69 0 0 0
16/11/2020
0.69
 3,050 0.72 0.72 0.69 0 0 0
13/11/2020
0.70
 22,930 0.65 0.72 0.65 0 0 0
12/11/2020
0.68
 50,020 0.70 0.70 0.66 0 0 0
11/11/2020
0.68
 10,380 0.68 0.70 0.68 0 0 0
10/11/2020
0.71
 1,630 0.71 0.71 0.68 0 0 0
09/11/2020
0.71
 140 0.67 0.71 0.67 0 0 0
06/11/2020
0.70
 130,820 0.68 0.70 0.68 0 0 0
05/11/2020
0.71
 1,360 0.71 0.71 0.70 0 0 0
04/11/2020
0.71
 11,740 0.68 0.74 0.68 0 0 0
03/11/2020
0.70
 460 0.70 0.70 0.67 0 0 0
02/11/2020
0.70
 170 0.68 0.70 0.68 0 0 0
30/10/2020
0.70
 13,220 0.68 0.71 0.68 0 0 0
29/10/2020
0.71
 44,350 0.68 0.72 0.68 0 0 0
28/10/2020
0.71
 14,090 0.71 0.71 0.67 0 0 0
27/10/2020
0.71
 17,530 0.67 0.71 0.67 0 0 0
26/10/2020
0.68
 30,010 0.68 0.70 0.68 0 0 0
23/10/2020
0.71
 250 0.68 0.71 0.68 0 0 0
22/10/2020
0.71
 1,380 0.69 0.71 0.69 0 0 0
21/10/2020
0.70
 560 0.68 0.72 0.68 0 0 0
20/10/2020
0.72
 6,540 0.69 0.72 0.69 0 0 0
19/10/2020
0.71
 226,690 0.68 0.72 0.68 0 0 0
16/10/2020
0.70
 11,730 0.74 0.74 0.67 0 0 0
15/10/2020
0.71
 2,030 0.75 0.75 0.68 0 0 0
14/10/2020
0.71
 158,300 0.67 0.72 0.64 0 0 0
13/10/2020
0.68
 14,750 0.69 0.69 0.68 0 0 0

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