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

1.30
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
(2025-05-05) 		0 0% 655,300 0 0
1.20
1.30
1.30
2 tháng
(2025-04-04) 		-0.10 -7.14% 2,057,000 500 0.0
1.20
1.40
1.30
3 tháng
(2025-03-05) 		-0.30 -18.75% 4,343,800 4,000 0.0
1.20
1.80
1.30
6 tháng
(2024-12-05) 		0.30 30% 6,184,717 3,995 0.0
1
1.80
1.30
12 tháng
(2024-06-10) 		-0.50 -27.78% 11,184,234 3,995 0.0
1
1.80
1.30
24 tháng
(2023-06-14) 		-2.10 -61.76% 80,571,641 96,937 0.3
1
4.20
1.30
36 tháng
(2022-06-20) 		-1.25 -49.02% 156,283,067 -727,085 -2.5
1
5.40
1.30
60 tháng
(2020-06-29) 		0.65 100% 261,710,617 -939,355 -7.8
0.61
11.95
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2012
12.45
 89,320 12.26 12.77 12.26 0 0 0
30/07/2012
12.26
 69,290 12.19 12.32 11.93 0 0 0
27/07/2012
12.19
 84,430 12.64 12.90 12.13 0 0 0
26/07/2012
12.64
 159,230 12.32 12.71 12.32 0 10 -0.0
25/07/2012
12.32
 142,000 12.90 13.16 12.26 0 0 0
24/07/2012
12.90
 257,000 13.55 13.55 12.90 0 0 0
23/07/2012
13.55
 150,610 13.87 13.93 13.35 0 50 -0.0
20/07/2012
13.87
 152,120 14.00 14.51 13.87 40 0 0.0
19/07/2012
14.00
 239,910 13.35 14.00 13.22 0 0 0
18/07/2012
13.35
 202,820 13.55 13.74 13.16 0 0 0
17/07/2012
13.55
 115,380 13.03 13.67 12.90 0 0 0
16/07/2012
13.03
 186,760 13.09 13.74 12.84 10 0 0.0
13/07/2012
13.09
 266,360 12.51 13.09 12.51 100 0 0.0
12/07/2012
12.51
 126,890 11.93 12.51 11.80 0 490 -0.0
11/07/2012
11.93
 78,080 11.74 12.13 11.61 0 10 -0.0
10/07/2012
11.74
 79,320 11.61 11.87 11.35 7,000 0 0.1
09/07/2012
11.61
 207,280 12.19 12.32 11.61 0 0 0
06/07/2012
12.19
 277,820 11.61 12.19 11.67 0 0 0
05/07/2012
11.61
 276,330 11.67 11.67 11.09 30 0 0.0
04/07/2012
11.67
 166,280 12.26 12.51 11.67 500 0 0.0
03/07/2012
12.26
 169,420 12.90 12.96 12.26 1,620 0 0.0
02/07/2012
12.90
 107,240 13.29 13.42 12.77 14,000 0 0.3
29/06/2012
13.29
 78,210 13.22 13.55 13.22 5,590 0 0.1
28/06/2012
13.22
 44,790 13.67 13.67 13.09 2,550 0 0.1
27/06/2012
13.67
 54,220 13.61 14.00 13.16 4,000 0 0.1
26/06/2012
13.61
 139,650 14.25 14.25 13.61 10,000 0 0.2
25/06/2012
14.25
 126,240 14.71 14.84 14.13 300 0 0.0
22/06/2012
14.71
 87,270 15.09 15.09 14.71 4,000 0 0.1
21/06/2012
15.09
 79,940 15.16 15.22 14.96 5,000 0 0.1
20/06/2012
15.16
 9,420 14.84 15.42 14.90 740 0 0.0
19/06/2012
14.84
 106,210 15.48 15.48 14.84 13,000 10 0.3
18/06/2012
15.48
 95,790 15.42 15.93 15.29 0 0 0
15/06/2012
15.42
 54,720 15.09 15.54 15.22 0 0 0
14/06/2012
15.09
 90,630 15.16 15.35 14.96 8,000 10 0.2
13/06/2012
15.16
 60,390 15.22 15.54 15.09 460 0 0.0
12/06/2012
15.22
 176,670 15.67 15.67 15.22 0 0 0
11/06/2012
15.67
 97,370 15.67 16.06 15.54 10 0 0.0
08/06/2012
15.67
 356,130 16.00 16.64 15.61 30 0 0.0
07/06/2012
16.00
 303,500 15.35 16.06 15.48 1,200 0 0.0
06/06/2012
15.35
 192,390 14.71 15.35 14.58 0 0 0
05/06/2012
14.71
 136,000 14.38 14.96 14.13 0 0 0
04/06/2012
14.38
 179,130 14.90 14.90 14.25 310 0 0.0
01/06/2012
14.90
 263,880 14.96 15.61 14.71 130 0 0.0
31/05/2012
14.96
 115,730 15.35 15.61 14.90 900 0 0.0
30/05/2012
15.35
 75,700 15.35 15.74 15.29 0 0 0
29/05/2012
15.35
 306,000 16.13 16.13 15.35 920 0 0.0
28/05/2012
16.13
 217,610 15.80 16.58 15.80 0 0 0
25/05/2012
15.80
 167,900 15.09 15.80 15.29 0 0 0
24/05/2012
15.09
 175,870 15.87 15.93 15.09 340 0 0.0
23/05/2012
15.87
 251,750 16.64 16.64 15.87 2,460 0 0.1
22/05/2012
16.64
 134,070 16.77 17.09 16.38 0 0 0
21/05/2012
16.77
 172,520 16.00 16.77 16.06 450 0 0.0
18/05/2012
16.00
 292,110 16.77 16.90 15.93 0 0 0
17/05/2012
16.77
 139,800 16.83 17.35 16.77 500 0 0.0
16/05/2012
16.83
 240,090 16.90 17.42 16.38 0 0 0
15/05/2012
16.90
 227,960 17.67 18.06 16.90 2,610 0 0.1
14/05/2012
17.67
 334,740 18.58 18.90 17.67 750 0 0.0
11/05/2012
18.58
 187,660 18.83 19.54 18.45 800 0 0.0
10/05/2012
18.83
 543,010 18.19 19.09 18.32 2,000 0 0.1
09/05/2012
18.19
 446,390 19.03 19.03 18.19 1,500 0 0.0
08/05/2012
19.03
 490,110 20.00 20.00 19.03 1,150 0 0.0
07/05/2012
20.00
 286,450 19.67 20.38 19.67 0 0 0
04/05/2012
19.67
 377,210 19.93 20.06 19.35 0 0 0
03/05/2012
19.93
 725,500 19.54 20.51 19.22 0 0 0
02/05/2012
19.54
 1,292,910 19.09 20.00 19.35 0 0 0
27/04/2012
19.09
 57,820 18.19 19.09 19.09 0 0 0
26/04/2012
18.19
 37,260 17.35 18.19 18.19 0 0 0
25/04/2012
17.35
 288,860 16.58 17.35 16.58 0 0 0
24/04/2012
16.58
 333,330 16.58 16.90 16.19 0 0 0
23/04/2012
16.58
 359,540 16.58 17.22 16.25 0 0 0
20/04/2012
16.58
 471,460 17.42 17.42 16.58 0 0 0
19/04/2012
17.42
 513,450 18.32 18.38 17.42 0 0 0
18/04/2012
18.32
 450,400 18.45 18.71 18.25 0 0 0
17/04/2012
18.45
 435,210 18.71 18.83 18.45 0 0 0
16/04/2012
18.71
 549,750 18.90 19.16 18.64 0 0 0
13/04/2012
18.90
 562,230 18.32 19.22 18.71 0 0 0
12/04/2012
18.32
 300,820 18.25 18.64 18.25 0 0 0
11/04/2012
18.25
 607,260 18.25 18.71 18.25 0 0 0
10/04/2012
18.25
 756,730 18.51 18.71 18.19 0 0 0
09/04/2012
18.51
 327,870 18.71 19.09 18.45 0 0 0
06/04/2012
18.71
 385,060 18.96 19.41 18.71 0 0 0
05/04/2012
18.96
 467,460 18.32 19.16 18.06 0 0 0
04/04/2012
18.32
 234,430 18.12 18.83 18.06 0 0 0
03/04/2012
18.12
 290,350 18.45 18.51 17.80 0 0 0
30/03/2012
18.45
 484,890 19.41 19.41 18.45 0 200 -0.0
29/03/2012
19.41
 361,870 20.38 20.38 19.41 0 0 0
28/03/2012
20.38
 497,630 19.54 20.51 19.22 0 0 0
27/03/2012
19.54
 202,150 18.64 19.54 18.51 0 0 0
26/03/2012
18.64
 647,750 19.09 19.16 18.32 0 0 0
23/03/2012
19.09
 646,000 19.41 19.74 18.71 200 0 0.0
22/03/2012
19.41
 756,280 20.38 20.38 19.41 0 0 0
21/03/2012
20.38
 828,900 20.06 20.58 19.80 0 0 0
20/03/2012
20.06
 702,020 20.77 20.77 19.74 0 0 0
19/03/2012
20.77
 755,800 20.96 21.29 19.93 0 0 0
16/03/2012
20.96
 714,480 20.00 20.96 19.16 0 0 0
15/03/2012
20.00
 582,830 19.74 20.58 18.77 0 0 0
14/03/2012
19.74
 455,780 20.64 20.96 19.74 0 0 0
13/03/2012
20.64
 1,330,520 21.67 21.67 20.64 0 0 0
12/03/2012
21.67
 586,100 22.77 22.77 21.67 0 0 0
09/03/2012
22.77
 945,100 23.93 23.93 22.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |