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

1.30
0
(0%)

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
(2025-04-22)
0 0% 637,300 0 0
1.30
1.30
1.30
2 tháng
(2025-03-24)
-0.20 -13.33% 2,195,500 1,500 0.0
1.30
1.50
1.30
3 tháng
(2025-02-21)
-0.10 -7.14% 4,399,600 4,000 0.0
1.30
1.80
1.30
6 tháng
(2024-11-25)
0.30 30% 6,184,051 3,995 0.0
1
1.80
1.30
12 tháng
(2024-05-27)
-1.10 -45.83% 16,011,934 3,895 0.0
1
2.40
1.30
24 tháng
(2023-06-02)
-1.80 -58.06% 86,509,325 97,037 0.3
1
4.20
1.30
36 tháng
(2022-06-07)
-2.16 -62.43% 156,955,167 -715,885 -2.4
1
5.40
1.30
60 tháng
(2020-06-17)
0.52 66.67% 261,829,367 -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)
27/02/2012
20.96
469,010 20.77 21.16 20.64 0 0 0
24/02/2012
20.77
428,940 20.90 21.48 20.58 0 0 0
23/02/2012
20.90
561,620 20.83 21.35 20.64 0 0 0
22/02/2012
20.83
398,760 21.80 21.80 20.77 0 0 0
21/02/2012
21.80
313,870 21.54 22.58 21.80 0 0 0
20/02/2012
21.54
367,150 20.58 21.54 20.58 0 0 0
17/02/2012
20.58
529,220 19.61 20.58 20.19 0 0 0
16/02/2012
19.61
548,640 18.71 19.61 18.58 0 0 0
15/02/2012
18.71
334,880 18.45 18.71 17.61 0 0 0
14/02/2012
18.45
319,450 19.03 19.03 18.25 0 0 0
13/02/2012
19.03
246,690 19.74 19.74 18.83 0 0 0
10/02/2012
19.74
260,920 20.64 20.64 19.61 0 0 0
09/02/2012
20.64
105,520 21.48 21.61 20.51 0 0 0
08/02/2012
21.48
95,100 21.61 21.61 20.64 0 0 0
07/02/2012
21.61
38,330 22.45 22.45 21.35 0 0 0
06/02/2012
22.45
127,500 23.61 23.61 22.45 0 0 0
03/02/2012
23.61
86,500 24.83 24.90 23.61 0 0 0
02/02/2012
24.83
151,350 24.38 24.90 24.38 0 0 0
01/02/2012
24.38
47,060 23.48 24.38 23.35 0 0 0
31/01/2012
23.48
67,230 23.22 23.54 23.09 0 500 -0.0
30/01/2012
23.22
11,410 23.54 23.74 23.22 1,000 0 0.0
20/01/2012
23.54
134,750 23.61 23.80 23.54 0 0 0
19/01/2012
23.61
36,030 23.48 23.67 23.48 0 0 0
18/01/2012
23.48
101,400 23.22 23.61 23.22 500 0 0.0
17/01/2012
23.22
106,480 22.70 23.22 22.45 0 0 0
16/01/2012
22.70
132,200 21.87 22.70 21.16 0 0 0
13/01/2012
21.87
80,500 20.90 21.87 20.64 0 0 0
12/01/2012
20.90
133,070 20.51 20.90 19.74 0 0 0
11/01/2012
20.51
73,030 21.54 21.54 20.51 0 0 0
10/01/2012
21.54
88,320 20.90 21.61 19.87 0 0 0
09/01/2012
20.90
90,910 21.93 21.93 20.90 0 0 0
06/01/2012
21.93
186,490 21.93 22.12 21.74 0 0 0
05/01/2012
21.93
225,340 21.67 21.93 20.70 0 0 0
04/01/2012
21.67
173,750 22.19 22.19 21.22 0 0 0
03/01/2012
22.19
90,440 23.28 23.28 22.19 0 0 0
30/12/2011
23.28
230,340 22.19 23.28 21.93 0 0 0
29/12/2011
22.19
141,670 21.22 22.19 21.61 0 0 0
28/12/2011
21.22
226,300 20.25 21.22 20.38 0 0 0
27/12/2011
20.25
244,840 20.70 20.70 19.93 0 0 0
26/12/2011
20.70
101,810 19.74 20.70 20.00 0 0 0
23/12/2011
19.74
159,090 19.16 19.74 18.77 0 0 0
22/12/2011
19.16
154,000 18.96 19.16 18.77 0 0 0
21/12/2011
18.96
195,490 18.12 18.96 17.22 0 0 0
20/12/2011
18.12
29,100 19.03 19.03 18.12 0 0 0
19/12/2011
19.03
112,310 19.35 19.35 18.38 0 0 0
16/12/2011
19.35
70,460 19.93 19.93 18.96 0 0 0
15/12/2011
19.93
17,070 20.45 20.45 19.48 0 0 0
14/12/2011
20.45
6,270 20.00 20.58 19.67 0 0 0
13/12/2011
20.00
20,800 20.32 20.32 19.87 0 0 0
12/12/2011
20.32
109,320 20.38 20.38 19.41 0 0 0
09/12/2011
20.38
64,420 20.64 20.64 19.61 0 0 0
08/12/2011
20.64
44,290 21.22 21.29 20.64 0 0 0
07/12/2011
21.22
91,050 20.45 21.22 19.74 0 0 0
06/12/2011
20.45
74,400 21.29 21.93 20.45 0 0 0
05/12/2011
21.29
87,540 20.45 21.29 20.58 0 0 0
02/12/2011
20.45
107,390 20.51 20.64 19.67 0 0 0
01/12/2011
20.51
940 20.25 20.64 20.51 0 0 0
30/11/2011
20.25
15,990 20.00 20.51 20.00 0 0 0
29/11/2011
20.00
47,520 20.45 20.70 20.00 0 0 0
28/11/2011
20.45
20,830 19.67 20.45 20.06 0 0 0
25/11/2011
19.67
27,890 19.54 20.25 19.22 0 0 0
24/11/2011
19.54
45,940 20.45 20.45 19.54 0 0 0
23/11/2011
20.45
36,530 19.93 20.51 19.87 0 0 0
22/11/2011
19.93
3,900 19.93 20.77 19.80 0 0 0
21/11/2011
19.93
4,980 20.96 20.96 19.93 0 0 0
18/11/2011
20.96
18,920 21.16 21.16 20.32 0 0 0
17/11/2011
21.16
33,860 21.16 21.29 20.38 0 0 0
16/11/2011
21.16
137,990 21.03 21.16 20.00 0 0 0
15/11/2011
21.03
12,320 20.64 21.29 19.61 0 0 0
14/11/2011
20.64
28,570 20.19 20.96 19.35 0 0 0
11/11/2011
20.19
30,600 20.19 21.16 19.41 0 0 0
10/11/2011
20.19
88,780 21.22 21.22 20.19 0 0 0
09/11/2011
21.22
65,860 21.61 21.61 20.90 0 0 0
08/11/2011
21.61
120,530 22.19 22.19 21.09 0 0 0
07/11/2011
22.19
40,040 23.35 23.35 22.19 0 0 0
04/11/2011
23.35
35,100 22.45 23.35 22.90 0 0 0
03/11/2011
22.45
45,010 21.41 22.45 21.29 0 0 0
02/11/2011
21.41
32,170 21.67 21.93 21.29 0 0 0
01/11/2011
21.67
185,580 21.80 21.80 21.22 0 0 0
31/10/2011
21.80
62,870 21.99 22.25 21.03 0 0 0
28/10/2011
21.99
80,260 23.03 23.03 21.93 9,000 0 0.3
27/10/2011
23.03
64,530 24.19 24.38 23.03 0 0 0
26/10/2011
24.19
185,850 23.93 25.09 23.87 0 0 0
25/10/2011
23.93
86,760 22.83 23.93 23.41 0 0 0
24/10/2011
22.83
73,950 21.80 22.83 21.87 0 0 0
21/10/2011
21.80
181,600 21.54 21.93 20.58 0 0 0
20/10/2011
21.54
92,310 22.58 23.09 21.48 0 1,000 -0.0
19/10/2011
22.58
71,610 22.90 23.22 21.80 0 0 0
18/10/2011
22.90
241,830 23.22 23.54 22.58 0 0 0
17/10/2011
23.22
18,980 23.22 23.74 23.22 0 0 0
14/10/2011
23.22
122,990 23.93 24.38 23.09 0 0 0
13/10/2011
23.93
174,830 25.16 25.16 23.93 0 0 0
12/10/2011
25.16
448,900 25.35 26.38 24.12 0 0 0
11/10/2011
25.35
255,520 24.19 25.35 24.51 0 0 0
10/10/2011
24.19
209,070 23.09 24.19 23.09 1,000 0 0.0
07/10/2011
23.09
283,190 21.99 23.09 22.25 0 0 0
06/10/2011
21.99
659,370 20.96 21.99 21.09 0 0 0
05/10/2011
20.96
455,900 20.00 20.96 19.35 0 0 0
04/10/2011
20.00
292,150 20.70 20.96 19.87 0 0 0
03/10/2011
20.70
446,320 21.48 21.80 20.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |