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)
24/05/2018
0.80
 510 0.81 0.81 0.74 0 0 0
23/05/2018
0.79
 320 0.80 0.80 0.77 0 0 0
22/05/2018
0.76
 13,100 0.80 0.80 0.74 0 0 0
21/05/2018
0.79
 16,810 0.80 0.80 0.75 0 0 0
18/05/2018
0.80
 2,140 0.82 0.82 0.76 0 300 0.0
17/05/2018
0.78
 14,260 0.79 0.80 0.76 0 0 0
16/05/2018
0.79
 27,880 0.80 0.81 0.75 0 0 0
15/05/2018
0.79
 6,790 0.83 0.83 0.79 0 0 0
14/05/2018
0.81
 9,050 0.83 0.83 0.80 0 0 0
11/05/2018
0.78
 38,500 0.79 0.79 0.74 0 0 0
10/05/2018
0.79
 5,650 0.84 0.84 0.77 0 0 0
09/05/2018
0.82
 3,040 0.82 0.82 0.80 0 0 0
08/05/2018
0.80
 109,480 0.77 0.80 0.77 0 0 0
07/05/2018
0.75
 18,910 0.71 0.75 0.71 0 0 0
04/05/2018
0.71
 22,060 0.70 0.72 0.70 0 0 0
03/05/2018
0.74
 4,190 0.75 0.75 0.72 0 0 0
02/05/2018
0.72
 16,800 0.72 0.77 0.72 10,000 0 0.0
27/04/2018
0.75
 8,360 0.74 0.78 0.73 4,660 0 0.0
26/04/2018
0.75
 12,710 0.74 0.76 0.73 0 0 0
24/04/2018
0.74
 10,620 0.76 0.76 0.73 0 0 0
23/04/2018
0.72
 24,630 0.72 0.73 0.70 5,340 0 0.0
20/04/2018
0.73
 42,560 0.70 0.73 0.70 0 0 0
19/04/2018
0.74
 55,330 0.74 0.74 0.73 0 0 0
18/04/2018
0.74
 51,630 0.71 0.75 0.71 0 0 0
17/04/2018
0.76
 2,410 0.76 0.76 0.73 0 0 0
16/04/2018
0.76
 132,950 0.80 0.80 0.74 0 0 0
13/04/2018
0.79
 43,250 0.80 0.80 0.79 0 0 0
12/04/2018
0.81
 46,890 0.81 0.83 0.80 0 0 0
11/04/2018
0.81
 189,890 0.87 0.87 0.81 0 0 0
10/04/2018
0.87
 3,020 0.84 0.87 0.83 0 0 0
09/04/2018
0.86
 54,130 0.93 0.93 0.86 0 0 0
06/04/2018
0.92
 201,540 0.91 0.92 0.83 0 0 0
05/04/2018
0.87
 62,460 0.86 0.87 0.85 0 0 0
04/04/2018
0.82
 46,510 0.85 0.85 0.81 0 0 0
03/04/2018
0.85
 99,840 0.88 0.88 0.80 0 0 0
02/04/2018
0.86
 1,990 0.87 0.87 0.86 0 0 0
30/03/2018
0.86
 12,440 0.87 0.88 0.84 0 0 0
29/03/2018
0.87
 32,620 0.86 0.89 0.86 30,000 0 0.0
28/03/2018
0.86
 22,910 0.87 0.87 0.85 0 0 0
27/03/2018
0.86
 37,130 0.87 0.88 0.83 0 0 0
26/03/2018
0.85
 25,310 0.83 0.88 0.83 0 0 0
23/03/2018
0.83
 3,580 0.82 0.87 0.81 0 0 0
22/03/2018
0.86
 77,460 0.90 0.90 0.85 0 0 0
21/03/2018
0.87
 41,760 0.86 0.90 0.86 0 0 0
20/03/2018
0.86
 56,190 0.93 0.94 0.86 0 0 0
19/03/2018
0.90
 45,210 0.96 0.96 0.90 0 0 0
16/03/2018
0.91
 44,670 0.91 0.97 0.91 30,000 0 0.0
15/03/2018
0.92
 153,460 0.96 0.96 0.89 0 0 0
14/03/2018
0.95
 16,510 0.96 0.96 0.92 0 0 0
13/03/2018
0.96
 5,290 0.94 0.98 0.94 0 0 0
12/03/2018
0.96
 10,470 0.96 0.96 0.93 0 0 0
09/03/2018
0.99
 5,220 0.95 0.99 0.95 0 0 0
08/03/2018
0.96
 3,630 0.93 0.98 0.93 0 0 0
07/03/2018
0.98
 27,990 0.99 0.99 0.93 0 0 0
06/03/2018
0.99
 22,470 0.99 0.99 0.92 0 0 0
05/03/2018
0.95
 17,680 0.95 0.99 0.95 0 0 0
02/03/2018
1
 16,230 0.97 1 0.94 0 0 0
01/03/2018
1
 54,500 0.97 1 0.96 0 0 0
28/02/2018
1.03
 17,040 1.02 1.05 0.96 0 0 0
27/02/2018
1.02
 139,830 0.98 1.02 0.97 0 0 0
26/02/2018
1.04
 242,050 1.10 1.12 0.98 30,000 0 0.0
23/02/2018
1.05
 223,470 1.12 1.13 1.05 0 0 0
22/02/2018
1.12
 91,580 1.09 1.13 1.08 0 0 0
21/02/2018
1.07
 357,300 1.02 1.07 1 0 17,000 0.0
13/02/2018
1
 152,590 0.95 1 0.93 0 0 0
12/02/2018
0.95
 85,080 0.96 0.96 0.92 0 0 0
09/02/2018
0.90
 58,910 0.91 0.92 0.88 0 130 0.0
08/02/2018
0.90
 101,730 0.93 0.94 0.89 30,000 0 0.0
07/02/2018
0.94
 97,860 0.90 0.94 0.89 10,000 0 0.0
06/02/2018
0.89
 29,640 0.89 0.97 0.89 10,000 130 0.0
05/02/2018
0.95
 112,380 0.96 0.99 0.91 10,000 360 0.0
02/02/2018
0.96
 149,550 0.92 0.96 0.90 0 0 0
01/02/2018
0.90
 281,490 0.90 0.93 0.87 28,560 0 0.0
31/01/2018
0.90
 79,140 0.91 0.93 0.88 0 0 0
30/01/2018
0.90
 13,270 0.92 0.94 0.90 2,000 0 0.0
29/01/2018
0.92
 15,210 0.94 0.94 0.92 0 0 0
26/01/2018
0.93
 70,120 0.93 0.93 0.90 15,000 0 0.0
25/01/2018
0.93
 28,310 0.96 0.96 0.90 0 0 0
22/01/2018
0.93
 96,350 0.96 0.98 0.93 0 0 0
19/01/2018
0.99
 33,790 1.01 1.01 0.96 0 0 0
18/01/2018
1
 100,010 1.01 1.01 0.98 5,000 0 0.0
17/01/2018
1
 167,990 1.05 1.05 0.94 0 145,840 -0.1
16/01/2018
1.01
 12,010 1.03 1.03 1.01 0 0 0
15/01/2018
1.01
 21,750 0.99 1.03 0.99 0 0 0
12/01/2018
1.04
 21,170 1 1.04 1 0 0 0
11/01/2018
1.04
 160,340 0.98 1.04 0.98 1,440 0 0.0
10/01/2018
0.98
 165,750 1.05 1.10 0.98 0 0 0
09/01/2018
1.05
 343,130 1.02 1.10 0.99 5,000 0 0.0
08/01/2018
1.05
 98,790 1.18 1.18 1.05 5,000 5,000 0.0
05/01/2018
1.12
 107,540 1.17 1.18 1.12 5,000 0 0.0
04/01/2018
1.11
 216,380 1 1.11 1 0 7,300 0.0
03/01/2018
1.04
 79,380 1.02 1.05 1.02 0 0 0
02/01/2018
1.01
 174,000 1 1.01 0.99 0 0 0
29/12/2017
1
 18,350 0.99 1.01 0.99 0 0 0
28/12/2017
1
 17,670 1.03 1.03 1 0 10 0
27/12/2017
1.03
 4,280 0.99 1.03 0.99 0 0 0
26/12/2017
1.03
 18,570 1 1.03 0.98 0 0 0
25/12/2017
1.02
 26,390 1.02 1.03 1.01 0 0 0
22/12/2017
1.04
 26,230 1.01 1.04 1.01 0 0 0
21/12/2017
1.04
 18,570 1 1.05 1 0 0 0

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