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)
06/07/2017
1.19
 214,750 1.12 1.19 1.16 0 0 0
05/07/2017
1.12
 476,080 1.05 1.12 1.06 0 0 0
04/07/2017
1.05
 54,550 1.05 1.06 1.02 0 0 0
03/07/2017
1.05
 132,050 1.05 1.08 1.03 0 0 0
30/06/2017
1.05
 95,570 1.07 1.07 1.02 0 0 0
29/06/2017
1.07
 150,190 1.04 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 1.11 1.11 1.04 0 210 -0.0
23/06/2017
1.11
 89,970 1.15 1.18 1.07 10 0 0
22/06/2017
1.15
 83,010 1.14 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 1.14 1.17 1.15 0 20 -0
19/06/2017
1.14
 449,460 1.07 1.14 1.06 0 0 0
16/06/2017
1.07
 69,040 1.12 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 1.23 1.23 1.17 0 0 0
13/06/2017
1.23
 243,720 1.16 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 1.25 1.33 1.25 120 0 0.0
07/06/2017
1.25
 887,750 1.17 1.25 1.17 0 0 0
06/06/2017
1.17
 677,980 1.10 1.17 1.12 0 0 0
05/06/2017
1.10
 174,440 1.03 1.10 1.09 0 0 0
02/06/2017
1.03
 230,860 1 1.07 1 0 0 0
01/06/2017
1
 5,040 1 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 0.99 1.05 0.96 0 0 0
29/05/2017
0.99
 199,090 0.93 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 0.92 0.93 0.90 0 0 0
24/05/2017
0.92
 61,090 0.92 0.93 0.90 0 0 0
23/05/2017
0.92
 20,680 0.90 0.92 0.90 0 0 0
22/05/2017
0.90
 100,790 0.91 0.91 0.89 0 0 0
19/05/2017
0.91
 41,300 0.91 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 0.96 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 0.89 0.90 0.87 0 0 0
12/05/2017
0.89
 46,160 0.93 0.93 0.87 0 0 0
11/05/2017
0.93
 70,930 0.94 0.94 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 0.93 0.94 0.89 0 0 0
08/05/2017
0.93
 46,510 0.94 0.95 0.93 0 0 0
05/05/2017
0.94
 34,830 0.92 0.96 0.91 0 0 0
04/05/2017
0.92
 28,170 0.92 0.93 0.91 0 0 0
03/05/2017
0.92
 5,810 0.96 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 0.92 0.97 0.96 0 0 0
26/04/2017
0.92
 14,110 0.95 0.98 0.90 0 0 0
25/04/2017
0.95
 6,570 0.93 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 1.01 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 1.06 1.06 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 1.21 1.21 1.13 0 0 0
13/04/2017
1.21
 44,820 1.27 1.28 1.19 0 0 0
12/04/2017
1.27
 245,900 1.19 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 1.20 1.21 1.12 0 32,000 -0.0
07/04/2017
1.20
 233,000 1.29 1.29 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 1.30 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 1.30 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 1.31 1.32 1.29 0 0 0
27/03/2017
1.31
 28,900 1.29 1.34 1.28 0 0 0
24/03/2017
1.29
 32,310 1.31 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 1.32 1.32 1.29 0 0 0
21/03/2017
1.32
 14,130 1.31 1.33 1.32 0 0 0
20/03/2017
1.31
 29,890 1.32 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 1.33 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 1.38 1.38 1.32 0 0 0
10/03/2017
1.38
 16,930 1.36 1.38 1.35 0 0 0
09/03/2017
1.36
 41,490 1.36 1.37 1.35 12,000 0 0.0
08/03/2017
1.36
 31,030 1.38 1.38 1.35 0 0 0
07/03/2017
1.38
 22,680 1.36 1.38 1.32 0 0 0
06/03/2017
1.36
 84,080 1.37 1.37 1.35 0 0 0
03/03/2017
1.37
 61,090 1.36 1.39 1.35 0 0 0
02/03/2017
1.36
 94,950 1.39 1.39 1.36 0 0 0
01/03/2017
1.39
 77,990 1.43 1.47 1.36 0 0 0
28/02/2017
1.43
 41,970 1.41 1.45 1.41 0 0 0
27/02/2017
1.41
 41,910 1.46 1.46 1.40 0 0 0
24/02/2017
1.46
 38,060 1.43 1.48 1.43 6,000 0 0.0
23/02/2017
1.43
 35,540 1.48 1.48 1.42 0 0 0
22/02/2017
1.48
 127,450 1.48 1.58 1.48 0 0 0
21/02/2017
1.48
 156,740 1.40 1.48 1.38 0 0 0
20/02/2017
1.40
 57,330 1.43 1.43 1.37 0 0 0
17/02/2017
1.43
 56,720 1.43 1.44 1.39 0 0 0
16/02/2017
1.43
 42,180 1.40 1.45 1.38 0 0 0
15/02/2017
1.40
 9,110 1.43 1.49 1.40 0 0 0
14/02/2017
1.43
 66,160 1.43 1.46 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |