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)
20/12/2017
1.04
 48,640 1.01 1.05 1 0 0 0
19/12/2017
1.04
 25,830 1.08 1.08 1.01 0 0 0
18/12/2017
1.07
 28,540 1.10 1.10 1.03 0 0 0
15/12/2017
1.08
 22,780 1.05 1.08 1.03 0 0 0
14/12/2017
1.05
 131,920 1.10 1.10 1.02 0 0 0
13/12/2017
1.05
 34,280 1.05 1.05 1 10,000 0 0.0
12/12/2017
1.05
 49,500 1.01 1.10 1.01 0 0 0
11/12/2017
1.05
 20,910 1.14 1.14 1.03 0 0 0
08/12/2017
1.10
 23,080 1.04 1.11 1.04 10 0 0
07/12/2017
1.04
 10,340 1.10 1.10 1.04 0 0 0
06/12/2017
1.04
 33,220 1.06 1.10 1.04 0 0 0
05/12/2017
1.06
 23,760 1.05 1.10 1.05 0 0 0
04/12/2017
1.10
 2,090 1.14 1.15 1.10 0 0 0
01/12/2017
1.14
 48,960 1.10 1.16 1.10 0 0 0
30/11/2017
1.13
 7,960 1.13 1.13 1.05 0 0 0
29/11/2017
1.07
 17,580 1.08 1.15 1.07 0 0 0
28/11/2017
1.14
 28,500 1.17 1.17 1.10 0 7,000 0.0
27/11/2017
1.10
 184,720 1.03 1.10 1.03 134,240 0 0.1
24/11/2017
1.03
 41,250 1 1.05 1 4,200 2,000 0.0
23/11/2017
1.05
 4,770 1.05 1.05 1.02 0 0 0
22/11/2017
1.05
 34,940 1.07 1.07 1.02 0 0 0
21/11/2017
1.03
 24,790 1.09 1.09 1.03 0 0 0
20/11/2017
1.08
 10,300 1.11 1.11 1.04 0 0 0
17/11/2017
1.09
 85,430 1.03 1.17 1.03 7,400 0 0.0
16/11/2017
1.10
 103,280 1.06 1.10 1.06 0 0 0
15/11/2017
1.03
 20,700 1.03 1.08 1.03 0 0 0
14/11/2017
1.05
 45,330 1.01 1.07 1.01 0 0 0
13/11/2017
1.01
 118,050 1.09 1.09 1 0 0 0
10/11/2017
1.07
 51,120 1.13 1.13 1.07 0 0 0
09/11/2017
1.13
 3,910 1.13 1.13 1.07 0 0 0
08/11/2017
1.12
 69,730 1.13 1.13 1.05 0 0 0
07/11/2017
1.12
 32,830 1.20 1.20 1.12 0 0 0
06/11/2017
1.14
 18,280 1.12 1.15 1.12 0 0 0
03/11/2017
1.12
 9,740 1.13 1.14 1.08 0 0 0
02/11/2017
1.13
 41,730 1.11 1.13 1.10 0 0 0
01/11/2017
1.11
 91,350 1.06 1.12 1.06 0 0 0
31/10/2017
1.12
 100,070 1.05 1.12 1.03 0 0 0
30/10/2017
1.09
 65,100 1.09 1.09 1.06 0 0 0
27/10/2017
1.05
 2,970 1.09 1.09 1.05 0 0 0
26/10/2017
1.06
 210,230 1.11 1.11 1.04 0 0 0
25/10/2017
1.11
 7,270 1.10 1.14 1.10 0 0 0
24/10/2017
1.14
 16,540 1.10 1.15 1.08 0 0 0
23/10/2017
1.14
 21,030 1.14 1.14 1.12 0 0 0
20/10/2017
1.15
 2,520 1.15 1.15 1.12 0 0 0
19/10/2017
1.13
 82,990 1.13 1.16 1.12 0 0 0
18/10/2017
1.13
 14,560 1.22 1.22 1.13 0 0 0
17/10/2017
1.18
 197,020 1.14 1.20 1.15 0 0 0
16/10/2017
1.14
 47,440 1.12 1.14 1.11 0 0 0
13/10/2017
1.15
 60,340 1.16 1.17 1.10 0 0 0
12/10/2017
1.13
 17,830 1.12 1.15 1.12 0 0 0
11/10/2017
1.14
 12,050 1.16 1.17 1.14 0 0 0
10/10/2017
1.16
 23,540 1.17 1.17 1.13 0 0 0
09/10/2017
1.16
 4,710 1.18 1.18 1.16 0 0 0
06/10/2017
1.17
 86,870 1.18 1.19 1.14 0 0 0
05/10/2017
1.16
 59,070 1.16 1.18 1.15 0 0 0
04/10/2017
1.14
 99,690 1.17 1.17 1.11 0 0 0
03/10/2017
1.11
 154,960 1.17 1.18 1.10 0 0 0
02/10/2017
1.18
 15,680 1.15 1.18 1.15 0 0 0
29/09/2017
1.19
 19,770 1.15 1.19 1.14 0 0 0
28/09/2017
1.19
 38,590 1.18 1.19 1.15 0 0 0
27/09/2017
1.18
 91,620 1.19 1.19 1.15 0 0 0
26/09/2017
1.19
 25,620 1.20 1.20 1.16 0 0 0
25/09/2017
1.21
 101,690 1.22 1.22 1.15 0 0 0
22/09/2017
1.22
 34,710 1.21 1.22 1.19 0 0 0
21/09/2017
1.20
 47,440 1.15 1.22 1.14 0 0 0
20/09/2017
1.20
 38,650 1.20 1.23 1.17 0 0 0
19/09/2017
1.20
 35,070 1.23 1.23 1.14 0 0 0
18/09/2017
1.19
 159,860 1.19 1.22 1.17 0 0 0
15/09/2017
1.16
 101,640 1.17 1.17 1.15 0 0 0
14/09/2017
1.17
 97,650 1.16 1.18 1.16 0 0 0
13/09/2017
1.14
 53,080 1.15 1.16 1.13 1,000 0 0.0
12/09/2017
1.17
 104,880 1.16 1.19 1.12 0 0 0
11/09/2017
1.16
 15,420 1.16 1.18 1.16 0 0 0
08/09/2017
1.16
 16,660 1.21 1.21 1.16 0 0 0
07/09/2017
1.19
 14,950 1.20 1.20 1.16 0 0 0
06/09/2017
1.18
 125,140 1.15 1.19 1.14 0 0 0
05/09/2017
1.15
 17,680 1.18 1.18 1.15 0 0 0
01/09/2017
1.16
 29,470 1.19 1.20 1.14 0 0 0
31/08/2017
1.19
 68,570 1.20 1.20 1.14 0 0 0
30/08/2017
1.18
 56,700 1.22 1.22 1.18 0 0 0
29/08/2017
1.18
 91,100 1.22 1.22 1.18 500 0 0.0
28/08/2017
1.20
 64,490 1.18 1.24 1.18 0 0 0
25/08/2017
1.20
 67,740 1.29 1.29 1.18 0 0 0
24/08/2017
1.21
 154,790 1.24 1.27 1.20 0 0 0
23/08/2017
1.23
 22,920 1.28 1.28 1.23 0 0 0
22/08/2017
1.28
 53,860 1.25 1.31 1.24 3,000 0 0.0
21/08/2017
1.25
 115,520 1.30 1.30 1.23 1,500 0 0.0
18/08/2017
1.23
 119,960 1.16 1.24 1.16 0 0 0
17/08/2017
1.17
 88,400 1.30 1.31 1.17 10,300 0 0.0
16/08/2017
1.24
 285,320 1.28 1.31 1.24 1,000 0 0.0
15/08/2017
1.33
 102,310 1.37 1.37 1.28 0 0 0
14/08/2017
1.33
 73,490 1.38 1.38 1.30 0 0 0
11/08/2017
1.38
 309,470 1.41 1.41 1.32 12,000 0 0.0
10/08/2017
1.41
 119,410 1.51 1.51 1.37 0 0 0
09/08/2017
1.42
 253,280 1.33 1.42 1.33 0 0 0
08/08/2017
1.33
 628,070 1.41 1.43 1.32 0 0 0
07/08/2017
1.41
 1,089,160 1.61 1.61 1.41 0 0 0
04/08/2017
1.51
 157,140 1.51 1.51 1.50 0 0 0
03/08/2017
1.42
 367,460 1.42 1.42 1.33 0 0 0
02/08/2017
1.33
 992,440 1.30 1.33 1.30 0 0 0

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