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)
01/08/2017
1.25
 284,880 1.18 1.25 1.18 0 0 0
31/07/2017
1.17
 833,870 1.16 1.17 1.16 0 0 0
28/07/2017
1.10
 39,920 1.08 1.12 1.08 0 0 0
27/07/2017
1.11
 19,300 1.11 1.14 1.11 0 0 0
26/07/2017
1.14
 70,680 1.17 1.17 1.11 0 0 0
25/07/2017
1.14
 83,230 1.08 1.14 1.08 0 0 0
24/07/2017
1.08
 84,780 1.14 1.14 1.08 0 0 0
21/07/2017
1.12
 33,690 1.10 1.16 1.10 0 0 0
20/07/2017
1.11
 157,450 1.18 1.18 1.09 0 15,300 0.0
19/07/2017
1.16
 43,480 1.19 1.19 1.12 0 0 0
18/07/2017
1.13
 77,640 1.16 1.19 1.13 0 0 0
17/07/2017
1.21
 70,450 1.19 1.21 1.13 1,600 19,000 0.0
14/07/2017
1.19
 135,250 1.26 1.26 1.14 4,700 0 0.0
13/07/2017
1.18
 55,970 1.24 1.24 1.15 9,000 0 0.0
12/07/2017
1.19
 377,260 1.23 1.23 1.19 19,000 0 0.0
11/07/2017
1.15
 108,670 1.20 1.23 1.13 0 0 0
10/07/2017
1.20
 466,050 1.28 1.33 1.19 0 0 0
07/07/2017
1.27
 799,130 1.20 1.27 1.20 0 0 0
06/07/2017
1.19
 214,750 1.16 1.19 1.16 0 0 0
05/07/2017
1.12
 476,080 1.12 1.12 1.06 0 0 0
04/07/2017
1.05
 54,550 1.04 1.06 1.02 0 0 0
03/07/2017
1.05
 132,050 1.08 1.08 1.03 0 0 0
30/06/2017
1.05
 95,570 1.03 1.06 1.02 0 0 0
29/06/2017
1.07
 150,190 1.03 1.08 1.03 0 0 0
28/06/2017
1.04
 28,340 1.04 1.09 1.04 0 10 0
27/06/2017
1.04
 72,600 1.04 1.04 1.01 0 140 0.0
26/06/2017
1.04
 327,610 1.08 1.11 1.04 0 210 0.0
23/06/2017
1.11
 89,970 1.18 1.18 1.07 10 0 0
22/06/2017
1.15
 83,010 1.08 1.17 1.08 140 0 0.0
21/06/2017
1.14
 106,310 1.16 1.16 1.08 10 0 0
20/06/2017
1.16
 23,530 1.17 1.17 1.15 0 20 0
19/06/2017
1.14
 449,460 1.06 1.14 1.06 0 0 0
16/06/2017
1.07
 69,040 1.16 1.16 1.07 80 0 0
15/06/2017
1.12
 89,490 1.20 1.20 1.12 10 0 0
14/06/2017
1.20
 70,810 1.17 1.23 1.17 0 0 0
13/06/2017
1.23
 243,720 1.08 1.24 1.08 0 10 0
12/06/2017
1.16
 283,710 1.24 1.24 1.16 10 0 0
09/06/2017
1.24
 245,420 1.33 1.33 1.24 10 0 0
08/06/2017
1.33
 485,060 1.33 1.33 1.25 120 0 0.0
07/06/2017
1.25
 887,750 1.25 1.25 1.17 0 0 0
06/06/2017
1.17
 677,980 1.17 1.17 1.12 0 0 0
05/06/2017
1.10
 174,440 1.10 1.10 1.09 0 0 0
02/06/2017
1.03
 230,860 1.06 1.07 1 0 0 0
01/06/2017
1
 5,040 1.07 1.07 0.97 0 0 0
31/05/2017
1
 9,650 0.98 1 0.96 0 0 0
30/05/2017
0.98
 59,310 1.05 1.05 0.96 0 0 0
29/05/2017
0.99
 199,090 0.94 0.99 0.94 0 0 0
26/05/2017
0.93
 39,210 0.92 0.93 0.90 0 0 0
25/05/2017
0.92
 22,300 0.93 0.93 0.90 0 0 0
24/05/2017
0.92
 61,090 0.93 0.93 0.90 0 0 0
23/05/2017
0.92
 20,680 0.92 0.92 0.90 0 0 0
22/05/2017
0.90
 100,790 0.90 0.91 0.89 0 0 0
19/05/2017
0.91
 41,300 0.87 0.93 0.87 0 0 0
18/05/2017
0.91
 82,730 0.96 0.96 0.90 0 0 0
17/05/2017
0.96
 30,290 0.99 1 0.96 0 0 0
16/05/2017
0.96
 200,070 0.90 0.96 0.90 0 0 0
15/05/2017
0.90
 178,160 0.87 0.90 0.87 0 0 0
12/05/2017
0.89
 46,160 0.90 0.90 0.87 0 0 0
11/05/2017
0.93
 70,930 0.91 0.93 0.90 0 0 0
10/05/2017
0.94
 6,640 0.94 0.94 0.90 0 0 0
09/05/2017
0.94
 35,540 0.92 0.94 0.89 0 0 0
08/05/2017
0.93
 46,510 0.95 0.95 0.93 0 0 0
05/05/2017
0.94
 34,830 0.96 0.96 0.91 0 0 0
04/05/2017
0.92
 28,170 0.91 0.93 0.91 0 0 0
03/05/2017
0.92
 5,810 1.02 1.02 0.92 0 0 0
28/04/2017
0.96
 41,960 0.96 0.96 0.94 0 0 0
27/04/2017
0.96
 9,790 0.97 0.97 0.96 0 0 0
26/04/2017
0.92
 14,110 0.96 0.98 0.90 0 0 0
25/04/2017
0.95
 6,570 0.88 0.96 0.88 0 0 0
24/04/2017
0.93
 67,560 1 1 0.93 0 0 0
21/04/2017
1
 23,880 1 1 0.97 0 0 0
20/04/2017
1
 32,800 1.07 1.07 1 0 0 0
19/04/2017
1.01
 47,580 0.99 1.05 0.99 0 0 0
18/04/2017
0.99
 149,170 1 1 0.99 0 0 0
17/04/2017
1.06
 117,580 1.13 1.13 1.06 30,000 0 0.0
14/04/2017
1.13
 35,900 1.14 1.14 1.13 0 0 0
13/04/2017
1.21
 44,820 1.26 1.28 1.19 0 0 0
12/04/2017
1.27
 245,900 1.25 1.27 1.19 0 0 0
11/04/2017
1.19
 143,450 1.12 1.19 1.11 0 0 0
10/04/2017
1.12
 155,910 1.15 1.21 1.12 0 32,000 0.0
07/04/2017
1.20
 233,000 1.27 1.27 1.20 0 0 0
05/04/2017
1.29
 30,750 1.27 1.32 1.27 0 0 0
04/04/2017
1.27
 24,220 1.32 1.32 1.27 0 0 0
03/04/2017
1.30
 27,930 1.31 1.31 1.29 0 0 0
31/03/2017
1.31
 2,980 1.33 1.33 1.29 0 0 0
30/03/2017
1.30
 30,290 1.31 1.33 1.30 0 0 0
29/03/2017
1.31
 77,190 1.29 1.32 1.28 0 0 0
28/03/2017
1.29
 58,050 1.32 1.32 1.29 0 0 0
27/03/2017
1.31
 28,900 1.30 1.34 1.28 0 0 0
24/03/2017
1.29
 32,310 1.30 1.31 1.29 0 0 0
23/03/2017
1.31
 57,850 1.32 1.32 1.30 0 0 0
22/03/2017
1.32
 81,480 1.29 1.32 1.29 0 0 0
21/03/2017
1.32
 14,130 1.32 1.33 1.32 0 0 0
20/03/2017
1.31
 29,890 1.35 1.35 1.30 0 0 0
17/03/2017
1.32
 50,680 1.32 1.35 1.32 30,000 0 0.0
16/03/2017
1.32
 41,110 1.31 1.32 1.30 0 0 0
15/03/2017
1.31
 30,600 1.35 1.36 1.31 3,920 1,000 0.0
14/03/2017
1.33
 87,190 1.36 1.36 1.31 0 0 0
13/03/2017
1.36
 69,010 1.35 1.36 1.32 0 0 0
10/03/2017
1.38
 16,930 1.38 1.38 1.35 0 0 0

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