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

1.20
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
(2024-08-21) 		-0.10 -7.69% 626,700 0 0
1.20
1.30
1.20
2 tháng
(2024-07-22) 		-0.20 -14.29% 1,367,200 0 0
1.20
1.40
1.20
3 tháng
(2024-06-24) 		-0.50 -29.41% 2,660,700 0 0
1.20
1.70
1.20
6 tháng
(2024-03-25) 		-1.60 -57.14% 17,499,000 -105 -0.0
1.20
2.90
1.20
12 tháng
(2023-09-26) 		-2 -62.50% 43,541,800 49,595 0.2
1.20
3.30
1.20
24 tháng
(2022-10-03) 		-2.60 -68.42% 132,215,778 111,032 0.4
1.20
4.20
1.20
36 tháng
(2021-10-06) 		-1.99 -62.38% 209,041,600 -1,544,080 -9.4
1.20
11.95
1.20
60 tháng
(2019-10-17) 		0.56 87.50% 266,034,330 -962,430 -7.9
0.58
11.95
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
0.71
 510 0.71 0.71 0.67 0 0 0
13/02/2019
0.71
 44,830 0.70 0.73 0.66 30,000 0 0.0
12/02/2019
0.70
 3,130 0.70 0.70 0.66 0 0 0
11/02/2019
0.70
 2,570 0.67 0.70 0.64 0 0 0
01/02/2019
0.67
 8,110 0.64 0.67 0.61 0 0 0
31/01/2019
0.64
 9,800 0.60 0.64 0.60 0 0 0
30/01/2019
0.60
 23,340 0.63 0.66 0.60 0 0 0
29/01/2019
0.63
 19,620 0.65 0.68 0.63 0 0 0
28/01/2019
0.65
 12,450 0.65 0.65 0.65 0 0 0
25/01/2019
0.65
 10,610 0.65 0.69 0.65 0 0 0
24/01/2019
0.65
 9,910 0.69 0.69 0.65 0 0 0
23/01/2019
0.69
 1,800 0.69 0.69 0.65 0 0 0
22/01/2019
0.69
 230 0.67 0.70 0.68 0 0 0
21/01/2019
0.67
 13,130 0.70 0.70 0.67 0 0 0
18/01/2019
0.70
 3,020 0.70 0.70 0.67 0 0 0
17/01/2019
0.70
 1,010 0.71 0.71 0.67 0 0 0
16/01/2019
0.71
 6,680 0.69 0.71 0.65 0 0 0
15/01/2019
0.69
 26,320 0.70 0.70 0.66 0 0 0
14/01/2019
0.70
 970 0.68 0.70 0.64 0 0 0
11/01/2019
0.68
 52,220 0.64 0.68 0.62 0 40,000 -0.0
10/01/2019
0.64
 28,250 0.65 0.69 0.61 0 25,090 -0.0
09/01/2019
0.65
 96,400 0.69 0.73 0.65 0 81,800 -0.1
08/01/2019
0.69
 17,790 0.73 0.76 0.68 0 15,830 -0.0
07/01/2019
0.73
 9,440 0.70 0.74 0.68 0 0 0
04/01/2019
0.70
 4,930 0.67 0.70 0.69 0 0 0
03/01/2019
0.67
 17,860 0.63 0.67 0.65 0 0 0
02/01/2019
0.63
 28,190 0.67 0.71 0.63 0 0 0
28/12/2018
0.67
 25,270 0.71 0.75 0.67 0 0 0
27/12/2018
0.71
 11,730 0.76 0.76 0.71 0 0 0
26/12/2018
0.76
 14,350 0.77 0.79 0.72 0 0 0
25/12/2018
0.77
 94,930 0.72 0.77 0.67 0 0 0
24/12/2018
0.72
 34,840 0.68 0.72 0.70 0 6,940 -0.0
21/12/2018
0.68
 10 0.68 0.68 0.68 0 10 -0
20/12/2018
0.68
 39,890 0.71 0.71 0.68 0 29,570 -0.0
19/12/2018
0.71
 190 0.72 0.72 0.71 0 190 -0.0
18/12/2018
0.72
 8,510 0.70 0.72 0.70 0 0 0
17/12/2018
0.70
 2,030 0.70 0.70 0.70 0 1,230 -0.0
14/12/2018
0.70
 11,950 0.70 0.70 0.69 0 0 0
13/12/2018
0.70
 10,740 0.70 0.70 0.66 0 50 -0.0
12/12/2018
0.70
 9,220 0.69 0.70 0.68 0 8,620 -0.0
11/12/2018
0.69
 27,590 0.71 0.71 0.69 0 20,000 -0.0
10/12/2018
0.71
 35,960 0.69 0.72 0.68 0 35,300 -0.0
07/12/2018
0.69
 74,700 0.71 0.72 0.69 0 67,070 -0.0
06/12/2018
0.71
 97,300 0.72 0.72 0.68 0 79,960 -0.1
05/12/2018
0.72
 60,870 0.70 0.72 0.69 0 58,020 -0.0
04/12/2018
0.70
 31,050 0.72 0.72 0.69 0 30,000 -0.0
03/12/2018
0.72
 5,760 0.69 0.72 0.67 0 0 0
30/11/2018
0.69
 50,290 0.70 0.72 0.69 0 0 0
29/11/2018
0.70
 1,530 0.73 0.73 0.70 0 0 0
28/11/2018
0.73
 1,020 0.73 0.73 0.73 0 0 0
27/11/2018
0.73
 4,230 0.73 0.73 0.72 0 0 0
26/11/2018
0.73
 1,020 0.73 0.73 0.70 0 0 0
23/11/2018
0.73
 630 0.70 0.73 0.69 0 0 0
22/11/2018
0.70
 540 0.73 0.73 0.69 0 0 0
21/11/2018
0.73
 1,040 0.73 0.73 0.70 0 0 0
20/11/2018
0.73
 1,960 0.72 0.74 0.71 0 0 0
19/11/2018
0.72
 46,220 0.68 0.72 0.66 0 0 0
16/11/2018
0.68
 12,100 0.72 0.72 0.68 0 0 0
15/11/2018
0.72
 12,290 0.70 0.74 0.70 0 0 0
14/11/2018
0.70
 37,220 0.75 0.75 0.70 0 0 0
13/11/2018
0.75
 1,520 0.76 0.76 0.75 0 0 0
12/11/2018
0.76
 7,420 0.77 0.77 0.75 0 0 0
09/11/2018
0.77
 370 0.77 0.77 0.72 0 0 0
08/11/2018
0.77
 65,150 0.73 0.78 0.74 0 0 0
07/11/2018
0.73
 7,100 0.74 0.74 0.72 0 0 0
06/11/2018
0.74
 145,560 0.73 0.74 0.72 0 0 0
05/11/2018
0.73
 5,420 0.70 0.73 0.70 0 0 0
02/11/2018
0.70
 60,560 0.70 0.74 0.70 0 0 0
01/11/2018
0.70
 100 0.72 0.75 0.70 0 0 0
31/10/2018
0.72
 2,960 0.70 0.74 0.70 0 0 0
30/10/2018
0.70
 4,330 0.74 0.74 0.70 0 0 0
29/10/2018
0.74
 1,070 0.75 0.75 0.70 0 920 -0.0
26/10/2018
0.75
 160 0.75 0.75 0.71 0 0 0
25/10/2018
0.75
 960 0.74 0.75 0.72 0 0 0
24/10/2018
0.74
 4,940 0.72 0.74 0.70 0 0 0
23/10/2018
0.72
 7,650 0.76 0.76 0.72 0 0 0
22/10/2018
0.76
 13,480 0.77 0.77 0.74 0 0 0
19/10/2018
0.77
 18,220 0.73 0.78 0.73 7,000 0 0.0
18/10/2018
0.73
 910 0.75 0.76 0.73 0 0 0
17/10/2018
0.75
 12,420 0.71 0.75 0.71 9,000 0 0.0
16/10/2018
0.71
 66,160 0.72 0.72 0.71 0 0 0
15/10/2018
0.72
 10,940 0.74 0.74 0.70 0 0 0
12/10/2018
0.74
 25,020 0.75 0.75 0.71 0 0 0
11/10/2018
0.75
 59,630 0.74 0.75 0.70 0 120 -0.0
10/10/2018
0.74
 9,740 0.74 0.75 0.70 0 0 0
09/10/2018
0.74
 21,320 0.74 0.75 0.70 0 0 0
08/10/2018
0.74
 3,650 0.78 0.78 0.74 0 0 0
05/10/2018
0.78
 9,540 0.78 0.78 0.74 0 0 0
04/10/2018
0.78
 1,330 0.78 0.78 0.75 0 0 0
03/10/2018
0.78
 151,610 0.77 0.78 0.72 0 0 0
02/10/2018
0.77
 34,810 0.77 0.78 0.76 0 0 0
01/10/2018
0.77
 4,730 0.78 0.78 0.74 0 0 0
28/09/2018
0.78
 175,460 0.76 0.78 0.76 0 0 0
27/09/2018
0.76
 13,510 0.75 0.76 0.74 0 0 0
26/09/2018
0.75
 15,120 0.76 0.77 0.75 0 0 0
25/09/2018
0.76
 10,060 0.77 0.77 0.75 0 0 0
24/09/2018
0.77
 36,170 0.77 0.78 0.74 0 0 0
21/09/2018
0.77
 12,000 0.78 0.78 0.77 0 0 0
20/09/2018
0.78
 143,990 0.78 0.78 0.75 0 0 0
19/09/2018
0.78
 36,110 0.74 0.78 0.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |