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)
03/10/2012
10.39
 399,490 10.06 10.39 10.06 0 3,720 0.0
02/10/2012
9.90
 275,430 9.98 10.06 9.74 1,000 1,010 0.0
01/10/2012
9.98
 281,040 10.39 10.39 9.74 11,000 4,810 0.1
28/09/2012
10.23
 169,240 10.31 10.47 10.23 2,500 0 0.0
27/09/2012
10.31
 72,690 10.47 10.55 10.31 2,000 3,000 0.0
26/09/2012
10.47
 123,990 10.39 10.63 10.31 0 3,500 0.0
25/09/2012
10.39
 137,190 10.23 10.55 10.23 2,000 0 0.0
24/09/2012
10.31
 130,180 10.71 10.71 10.31 8,000 0 0.1
21/09/2012
10.71
 174,070 10.88 10.88 10.63 0 0 0
20/09/2012
10.71
 170,900 11.04 11.04 10.39 0 0 0
19/09/2012
10.88
 190,820 10.23 10.88 10.23 3,000 0 0.0
18/09/2012
10.55
 446,480 10.88 10.88 10.39 8,040 0 0.1
17/09/2012
10.88
 374,830 11.20 11.61 10.88 29,000 0 0.4
14/09/2012
11.20
 293,460 11.20 11.20 11.12 0 1,700 0.0
13/09/2012
10.71
 54,990 10.71 10.71 10.71 0 0 0
12/09/2012: Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50)
12/09/2012
10.23
 78,580 10.23 10.23 10.23 200 0 0.0
11/09/2012
9.80
 430,060 9.80 10.00 9.80 3,600 0 0.1
10/09/2012
10.26
 215,650 10.64 10.64 10.26 0 0 0
07/09/2012
10.77
 334,230 11.03 11.16 10.58 1,200 120 0.0
06/09/2012
11.09
 348,990 11.48 11.61 11.09 0 0 0
05/09/2012
11.67
 225,820 12.38 12.38 11.67 0 0 0
04/09/2012
12.26
 370,580 11.93 12.26 11.80 8,000 0 0.2
31/08/2012
11.67
 167,300 11.61 12.06 11.48 3,000 0 0.1
30/08/2012
11.61
 175,870 11.29 11.61 11.16 0 0 0
29/08/2012
11.09
 209,530 10.71 11.09 10.71 5,000 0 0.1
28/08/2012
10.58
 291,460 11.09 11.09 10.58 5,000 0 0.1
27/08/2012
11.09
 186,720 11.87 11.87 11.09 10,000 0 0.2
24/08/2012
11.67
 508,810 11.55 12.64 11.55 3,000 0 0.1
23/08/2012
12.13
 53,950 12.13 12.13 12.13 0 0 0
22/08/2012
12.71
 294,860 12.71 13.29 12.71 0 0 0
21/08/2012
13.35
 171,670 13.67 13.67 13.35 0 0 0
20/08/2012
14.00
 244,750 14.58 14.58 14.00 0 0 0
17/08/2012
14.19
 79,290 14.19 14.32 13.93 0 0 0
16/08/2012
14.06
 309,240 14.51 14.58 14.06 0 0 0
15/08/2012
14.77
 55,690 15.09 15.09 14.45 0 0 0
14/08/2012
14.71
 164,390 14.19 14.90 14.06 0 1,300 0.0
13/08/2012
14.19
 376,600 14.90 14.90 14.19 1,300 0 0.0
10/08/2012
14.90
 793,350 15.16 15.35 14.77 2,000 5,470 -0.1
09/08/2012
14.64
 18,820 14.64 14.64 14.64 0 0 0
08/08/2012
14.00
 22,040 14.00 14.00 14.00 0 600 0.0
07/08/2012
13.35
 345,800 13.35 13.35 13.03 0 0 0
06/08/2012
12.77
 159,850 12.26 12.77 12.26 0 10 0.0
03/08/2012
12.19
 58,230 12.38 12.38 12.00 0 0 0
02/08/2012
12.38
 48,820 12.32 12.51 12.32 0 0 0
01/08/2012
12.45
 98,840 12.45 12.51 12.26 0 0 0
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 12.90 12.90 12.13 0 0 0
26/07/2012
12.64
 159,230 12.58 12.71 12.32 0 10 0.0
25/07/2012
12.32
 142,000 13.16 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 13.93 13.93 13.35 0 50 0.0
20/07/2012
13.87
 152,120 14.45 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 13.16 13.67 12.90 0 0 0
16/07/2012
13.03
 186,760 13.29 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 11.61 12.13 11.61 0 10 0.0
10/07/2012
11.74
 79,320 11.35 11.87 11.35 7,000 0 0.1
09/07/2012
11.61
 207,280 12.32 12.32 11.61 0 0 0
06/07/2012
12.19
 277,820 11.67 12.19 11.67 0 0 0
05/07/2012
11.61
 276,330 11.35 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 12.96 12.96 12.26 1,620 0 0.0
02/07/2012
12.90
 107,240 13.42 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 14.00 14.00 13.16 4,000 0 0.1
26/06/2012
13.61
 139,650 14.19 14.19 13.61 10,000 0 0.2
25/06/2012
14.25
 126,240 14.84 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 15.22 15.22 14.96 5,000 0 0.1
20/06/2012
15.16
 9,420 15.42 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 15.87 15.93 15.29 0 0 0
15/06/2012
15.42
 54,720 15.42 15.54 15.22 0 0 0
14/06/2012
15.09
 90,630 15.22 15.35 14.96 8,000 10 0.2
13/06/2012
15.16
 60,390 15.54 15.54 15.09 460 0 0.0
12/06/2012
15.22
 176,670 15.48 15.61 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 16.51 16.64 15.61 30 0 0.0
07/06/2012
16.00
 303,500 15.54 16.06 15.48 1,200 0 0.0
06/06/2012
15.35
 192,390 14.84 15.35 14.58 0 0 0
05/06/2012
14.71
 136,000 14.32 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 15.42 15.61 14.71 130 0 0.0
31/05/2012
14.96
 115,730 15.29 15.61 14.90 900 0 0.0
30/05/2012
15.35
 75,700 15.74 15.74 15.29 0 0 0
29/05/2012
15.35
 306,000 15.87 15.87 15.35 920 0 0.0
28/05/2012
16.13
 217,610 16.58 16.58 15.80 0 0 0
25/05/2012
15.80
 167,900 15.48 15.80 15.29 0 0 0
24/05/2012
15.09
 175,870 15.67 15.93 15.09 340 0 0.0
23/05/2012
15.87
 251,750 16.38 16.58 15.87 2,460 0 0.1
22/05/2012
16.64
 134,070 16.90 17.09 16.38 0 0 0
21/05/2012
16.77
 172,520 16.38 16.77 16.06 450 0 0.0
18/05/2012
16.00
 292,110 16.90 16.90 15.93 0 0 0
17/05/2012
16.77
 139,800 17.09 17.35 16.77 500 0 0.0
16/05/2012
16.83
 240,090 16.90 17.42 16.38 0 0 0

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