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)
24/12/2019
0.68
 101,210 0.68 0.71 0.68 0 0 0
23/12/2019
0.67
 191,200 0.72 0.72 0.67 0 0 0
20/12/2019
0.71
 139,890 0.70 0.71 0.67 0 0 0
19/12/2019
0.67
 266,130 0.70 0.71 0.66 0 0 0
18/12/2019
0.70
 71,320 0.72 0.72 0.68 0 0 0
17/12/2019
0.70
 87,650 0.67 0.74 0.67 0 0 0
16/12/2019
0.71
 169,540 0.72 0.72 0.68 0 27,930 0.0
13/12/2019
0.72
 155,800 0.75 0.75 0.68 0 0 0
12/12/2019
0.73
 22,920 0.74 0.74 0.70 0 0 0
11/12/2019
0.73
 8,750 0.75 0.75 0.68 0 0 0
10/12/2019
0.73
 76,430 0.70 0.74 0.70 0 0 0
09/12/2019
0.75
 27,200 0.75 0.78 0.70 0 0 0
06/12/2019
0.75
 30,260 0.77 0.78 0.74 0 0 0
05/12/2019
0.73
 330,100 0.78 0.78 0.73 0 0 0
04/12/2019
0.78
 117,890 0.78 0.84 0.78 0 0 0
03/12/2019
0.83
 174,010 0.86 0.86 0.81 0 0 0
02/12/2019
0.87
 281,450 0.93 0.94 0.87 0 8,540 0.0
29/11/2019
0.93
 140,300 0.90 0.96 0.86 0 0 0
28/11/2019
0.90
 234,460 0.96 1 0.90 0 80 0
27/11/2019
0.96
 709,170 1.05 1.05 0.96 0 0 0
26/11/2019
0.99
 279,310 0.99 0.99 0.99 0 0 0
25/11/2019
0.93
 131,630 0.93 0.93 0.93 33,470 0 0.0
22/11/2019
0.87
 556,080 0.87 0.87 0.83 0 0 0
21/11/2019
0.82
 777,640 0.82 0.82 0.82 0 0 0
20/11/2019
0.77
 37,900 0.77 0.77 0.77 0 0 0
19/11/2019
0.72
 30,170 0.72 0.72 0.72 0 0 0
18/11/2019
0.68
 59,730 0.65 0.68 0.65 0 0 0
15/11/2019
0.64
 5,570 0.66 0.68 0.63 0 0 0
14/11/2019
0.67
 8,580 0.67 0.68 0.65 0 0 0
13/11/2019
0.67
 1,620 0.63 0.67 0.63 0 0 0
12/11/2019
0.67
 3,200 0.66 0.67 0.65 0 0 0
11/11/2019
0.66
 120 0.67 0.67 0.63 0 0 0
08/11/2019
0.65
 4,130 0.64 0.65 0.60 0 0 0
07/11/2019
0.64
 13,010 0.64 0.67 0.64 0 0 0
06/11/2019
0.64
 12,940 0.61 0.65 0.61 0 0 0
05/11/2019
0.61
 3,250 0.59 0.65 0.59 0 0 0
04/11/2019
0.63
 35,310 0.63 0.69 0.63 0 16,000 0.0
01/11/2019
0.66
 1,170 0.69 0.69 0.65 0 0 0
31/10/2019
0.65
 105,130 0.68 0.68 0.65 0 0 0
30/10/2019
0.64
 71,220 0.62 0.64 0.62 0 0 0
29/10/2019
0.60
 35,770 0.60 0.65 0.59 0 0 0
28/10/2019
0.61
 7,600 0.61 0.68 0.61 0 0 0
25/10/2019
0.65
 21,930 0.65 0.68 0.61 0 0 0
24/10/2019
0.65
 2,710 0.65 0.65 0.65 0 0 0
23/10/2019
0.65
 3,870 0.67 0.67 0.60 10 0 0
22/10/2019
0.63
 610 0.67 0.67 0.63 0 0 0
21/10/2019
0.67
 3,070 0.64 0.68 0.60 0 0 0
18/10/2019
0.64
 20,270 0.64 0.64 0.60 0 0 0
17/10/2019
0.64
 48,540 0.68 0.68 0.61 0 0 0
16/10/2019
0.65
 2,870 0.72 0.72 0.65 0 0 0
15/10/2019
0.69
 370 0.76 0.76 0.69 0 0 0
14/10/2019
0.74
 410 0.75 0.75 0.69 0 0 0
11/10/2019
0.74
 1,500 0.72 0.74 0.72 0 0 0
10/10/2019
0.72
 4,550 0.66 0.72 0.64 0 0 0
09/10/2019
0.68
 200 0.68 0.68 0.68 0 0 0
08/10/2019
0.66
 560 0.61 0.68 0.61 0 0 0
07/10/2019
0.64
 5,610 0.64 0.68 0.64 0 0 0
04/10/2019
0.64
 220 0.63 0.64 0.63 0 0 0
03/10/2019
0.60
 150 0.59 0.63 0.59 0 0 0
02/10/2019
0.60
 7,890 0.64 0.64 0.60 0 0 0
01/10/2019
0.61
 161,190 0.63 0.64 0.61 0 0 0
30/09/2019
0.61
 20 0.64 0.64 0.61 0 0 0
27/09/2019
0.64
 1,000 0.64 0.64 0.64 0 0 0
26/09/2019
0.63
 10,240 0.65 0.65 0.62 0 0 0
25/09/2019
0.65
 2,750 0.60 0.65 0.57 0 0 0
24/09/2019
0.61
 35,800 0.62 0.64 0.61 0 0 0
23/09/2019
0.65
 27,520 0.65 0.66 0.62 0 0 0
20/09/2019
0.65
 1,330 0.63 0.65 0.62 0 0 0
19/09/2019
0.65
 10,560 0.60 0.65 0.60 0 0 0
18/09/2019
0.61
 106,230 0.60 0.62 0.61 0 0 0
17/09/2019
0.65
 11,250 0.60 0.65 0.62 0 0 0
16/09/2019
0.66
 5,810 0.60 0.67 0.63 0 0 0
13/09/2019
0.67
 3,790 0.60 0.67 0.60 0 0 0
12/09/2019
0.64
 390 0.68 0.68 0.64 0 0 0
11/09/2019
0.68
 1,910 0.68 0.68 0.67 0 0 0
10/09/2019
0.68
 540 0.68 0.68 0.63 0 0 0
09/09/2019
0.67
 60,670 0.65 0.67 0.64 0 0 0
06/09/2019
0.67
 24,740 0.65 0.68 0.65 0 0 0
05/09/2019
0.64
 6,570 0.64 0.66 0.64 0 0 0
04/09/2019
0.68
 10,270 0.67 0.68 0.66 0 0 0
03/09/2019
0.67
 14,620 0.67 0.67 0.67 0 0 0
30/08/2019
0.67
 10,560 0.62 0.67 0.62 0 0 0
29/08/2019
0.66
 14,670 0.62 0.67 0.62 0 0 0
28/08/2019
0.66
 11,650 0.69 0.69 0.62 0 0 0
27/08/2019
0.65
 9,970 0.61 0.65 0.61 0 0 0
26/08/2019
0.62
 2,230 0.69 0.69 0.62 0 0 0
23/08/2019
0.65
 66,640 0.66 0.66 0.61 0 0 0
22/08/2019
0.62
 4,900 0.65 0.65 0.61 0 0 0
21/08/2019
0.64
 22,470 0.65 0.68 0.63 0 0 0
20/08/2019
0.67
 34,040 0.67 0.69 0.66 0 0 0
19/08/2019
0.66
 29,890 0.69 0.70 0.65 0 0 0
16/08/2019
0.66
 32,500 0.67 0.67 0.65 0 0 0
15/08/2019
0.65
 50,960 0.66 0.66 0.62 0 0 0
14/08/2019
0.62
 5,450 0.68 0.68 0.62 0 0 0
13/08/2019
0.64
 115,090 0.61 0.64 0.61 0 0 0
12/08/2019
0.60
 5,230 0.60 0.60 0.60 0 0 0
09/08/2019
0.60
 38,720 0.59 0.61 0.57 0 0 0
08/08/2019
0.59
 5,430 0.59 0.59 0.59 0 0 0
07/08/2019
0.58
 2,630 0.60 0.60 0.58 0 0 0
06/08/2019
0.58
 5,530 0.60 0.60 0.58 0 0 0

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