CTCP Khai thác và Chế biến khoáng sản Lào Cai (lcm)

0.60
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
(2026-08-19) 		0 0% 1,170,200 0 0
0.50
0.90
0.60
2 tháng
(2026-07-20) 		-0.10 -14.29% 1,451,200 0 0
0.50
0.90
0.60
3 tháng
(2026-06-22) 		-0.20 -25% 2,487,600 0 0
0.50
0.90
0.60
6 tháng
(2026-03-23) 		-0.10 -14.29% 3,685,400 0 0
0.50
1
0.60
12 tháng
(2025-09-23) 		-0.50 -45.45% 8,498,600 -100,000 -0.1
0.50
1.20
0.60
24 tháng
(2024-09-30) 		-0.60 -50% 22,922,402 -89,610 0.0
0.50
3.20
0.60
36 tháng
(2023-10-04) 		-2.30 -79.31% 64,906,597 -47,215 0.2
0.50
3.30
0.60
60 tháng
(2021-10-14) 		-2.51 -80.71% 229,414,609 -1,683,690 -9.5
0.50
11.95
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
0.62
 77,040 0.66 0.66 0.62 0 0 0
31/01/2020
0.66
 44,070 0.69 0.70 0.66 0 0 0
30/01/2020
0.69
 75,460 0.69 0.70 0.66 0 0 0
22/01/2020
0.69
 7,550 0.68 0.69 0.69 0 0 0
21/01/2020
0.68
 51,710 0.66 0.68 0.65 0 0 0
20/01/2020
0.66
 17,540 0.66 0.67 0.66 0 0 0
17/01/2020
0.66
 3,730 0.66 0.67 0.64 0 0 0
16/01/2020
0.66
 12,190 0.67 0.67 0.64 0 0 0
15/01/2020
0.67
 13,670 0.66 0.67 0.64 0 0 0
14/01/2020
0.66
 420 0.66 0.66 0.65 0 0 0
13/01/2020
0.66
 24,610 0.67 0.68 0.64 0 0 0
10/01/2020
0.67
 20,670 0.66 0.67 0.65 0 0 0
09/01/2020
0.66
 5,070 0.65 0.67 0.65 0 0 0
08/01/2020
0.65
 2,200 0.67 0.69 0.65 0 0 0
07/01/2020
0.67
 12,950 0.65 0.68 0.65 0 0 0
06/01/2020
0.65
 18,080 0.68 0.68 0.65 0 0 0
03/01/2020
0.68
 1,790 0.65 0.69 0.66 0 0 0
02/01/2020
0.65
 12,290 0.68 0.71 0.64 0 0 0
31/12/2019
0.68
 103,480 0.67 0.70 0.63 0 10 0
30/12/2019
0.67
 26,530 0.69 0.69 0.65 0 0 0
27/12/2019
0.69
 107,280 0.69 0.70 0.65 0 0 0
26/12/2019
0.69
 310,450 0.65 0.69 0.61 0 0 0
25/12/2019
0.65
 20,770 0.68 0.70 0.65 0 0 0
24/12/2019
0.68
 101,210 0.67 0.71 0.68 0 0 0
23/12/2019
0.67
 191,200 0.71 0.72 0.67 0 0 0
20/12/2019
0.71
 139,890 0.67 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 0.70 0.72 0.68 0 0 0
17/12/2019
0.70
 87,650 0.71 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 0.73 0.75 0.68 0 0 0
12/12/2019
0.73
 22,920 0.73 0.74 0.70 0 0 0
11/12/2019
0.73
 8,750 0.73 0.75 0.68 0 0 0
10/12/2019
0.73
 76,430 0.75 0.75 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 0.73 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 0.83 0.84 0.78 0 0 0
03/12/2019
0.83
 174,010 0.87 0.87 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 0.99 1.05 0.96 0 0 0
26/11/2019
0.99
 279,310 0.93 0.99 0.99 0 0 0
25/11/2019
0.93
 131,630 0.87 0.93 0.93 33,470 0 0.0
22/11/2019
0.87
 556,080 0.82 0.87 0.83 0 0 0
21/11/2019
0.82
 777,640 0.77 0.82 0.82 0 0 0
20/11/2019
0.77
 37,900 0.72 0.77 0.77 0 0 0
19/11/2019
0.72
 30,170 0.68 0.72 0.72 0 0 0
18/11/2019
0.68
 59,730 0.64 0.68 0.65 0 0 0
15/11/2019
0.64
 5,570 0.67 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 0.67 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 0.65 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 0.63 0.65 0.59 0 0 0
04/11/2019
0.63
 35,310 0.66 0.69 0.63 0 16,000 0.0
01/11/2019
0.66
 1,170 0.65 0.69 0.65 0 0 0
31/10/2019
0.65
 105,130 0.64 0.68 0.65 0 0 0
30/10/2019
0.64
 71,220 0.60 0.64 0.62 0 0 0
29/10/2019
0.60
 35,770 0.61 0.65 0.59 0 0 0
28/10/2019
0.61
 7,600 0.65 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 0.63 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 0.65 0.68 0.61 0 0 0
16/10/2019
0.65
 2,870 0.69 0.72 0.65 0 0 0
15/10/2019
0.69
 370 0.74 0.76 0.69 0 0 0
14/10/2019
0.74
 410 0.74 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 0.68 0.72 0.64 0 0 0
09/10/2019
0.68
 200 0.66 0.68 0.68 0 0 0
08/10/2019
0.66
 560 0.64 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 0.60 0.64 0.63 0 0 0
03/10/2019
0.60
 150 0.60 0.63 0.59 0 0 0
02/10/2019
0.60
 7,890 0.61 0.64 0.60 0 0 0
01/10/2019
0.61
 161,190 0.61 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 0.63 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 0.61 0.65 0.57 0 0 0
24/09/2019
0.61
 35,800 0.65 0.65 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 0.65 0.65 0.62 0 0 0
19/09/2019
0.65
 10,560 0.61 0.65 0.60 0 0 0
18/09/2019
0.61
 106,230 0.65 0.65 0.61 0 0 0
17/09/2019
0.65
 11,250 0.66 0.66 0.62 0 0 0
16/09/2019
0.66
 5,810 0.67 0.67 0.63 0 0 0
13/09/2019
0.67
 3,790 0.64 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 0.67 0.68 0.63 0 0 0
09/09/2019
0.67
 60,670 0.67 0.67 0.64 0 0 0

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