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

1.10
0.10
(10%)
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
(2024-10-09) 		-0.10 -9.09% 438,000 0 0
1
1.10
1.10
2 tháng
(2024-09-09) 		-0.30 -23.08% 1,237,300 0 0
1
1.30
1.10
3 tháng
(2024-08-12) 		-0.30 -23.08% 1,648,700 0 0
1
1.30
1.10
6 tháng
(2024-05-13) 		-1.70 -62.96% 12,761,600 -100 -0.0
1
2.70
1.10
12 tháng
(2023-11-14) 		-1.70 -62.96% 38,535,600 49,595 0.2
1
3.30
1.10
24 tháng
(2022-11-21) 		-1.50 -60% 120,611,153 93,407 0.3
1
4.20
1.10
36 tháng
(2021-11-24) 		-4.10 -80.39% 197,679,600 -1,400,280 -8.5
1
11.95
1.10
60 tháng
(2019-12-05) 		0.27 36.99% 263,041,370 -971,290 -7.9
0.58
11.95
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2016
1.90
 81,280 1.90 1.90 1.90 0 0 0
15/01/2016
1.90
 80,120 2 2.10 1.90 0 0 0
14/01/2016
2
 116,370 2.10 2.20 2 0 0 0
13/01/2016
2.10
 198,450 2 2.10 2.10 0 0 0
12/01/2016
2
 141,790 1.90 2 1.90 0 0 0
11/01/2016
1.90
 73,380 2 2.10 1.90 0 0 0
08/01/2016
2
 64,180 2.10 2.20 2 0 0 0
07/01/2016
2.10
 346,900 2 2.10 1.90 0 0 0
06/01/2016
2
 51,980 2.10 2.20 2 15,770 0 0.0
05/01/2016
2.10
 144,120 2.20 2.30 2.10 0 0 0
04/01/2016
2.20
 310,190 2.10 2.20 2.20 10,000 0 0.0
31/12/2015
2.10
 37,840 2 2.10 2.10 4,230 0 0.0
30/12/2015
2
 114,190 1.90 2 2 0 0 0
29/12/2015
1.90
 124,240 1.80 1.90 1.80 10,000 0 0.0
28/12/2015
1.80
 22,560 1.90 2 1.80 0 0 0
25/12/2015
1.90
 61,750 1.80 1.90 1.90 0 0 0
24/12/2015
1.80
 35,860 1.90 2 1.80 0 0 0
23/12/2015
1.90
 99,940 1.80 1.90 1.90 0 0 0
22/12/2015
1.80
 15,240 1.90 2 1.80 0 2,630 -0.0
21/12/2015
1.90
 144,530 1.80 1.90 1.80 0 0 0
18/12/2015
1.80
 35,250 1.80 1.90 1.80 0 0 0
17/12/2015
1.80
 16,010 1.80 1.90 1.80 0 0 0
16/12/2015
1.80
 183,850 1.80 1.90 1.80 0 0 0
15/12/2015
1.80
 28,980 1.90 2 1.80 0 0 0
14/12/2015
1.90
 33,300 1.80 1.90 1.90 0 0 0
11/12/2015
1.80
 43,610 1.80 1.90 1.80 0 0 0
10/12/2015
1.80
 4,400 1.90 2 1.80 0 0 0
09/12/2015
1.90
 49,790 1.80 1.90 1.80 0 0 0
08/12/2015
1.80
 145,320 1.80 1.90 1.80 0 0 0
07/12/2015
1.80
 19,900 1.80 1.90 1.80 0 0 0
04/12/2015
1.80
 19,600 1.80 1.90 1.80 0 0 0
03/12/2015
1.80
 20,610 1.90 2 1.80 0 0 0
02/12/2015
1.90
 21,210 1.90 2 1.90 0 0 0
01/12/2015
1.90
 110,900 2 2.10 1.90 0 0 0
30/11/2015
2
 50,710 2 2.10 1.90 0 0 0
27/11/2015
2
 70,650 2.10 2.20 2 0 0 0
26/11/2015
2.10
 47,080 2.20 2.20 2.10 0 0 0
25/11/2015
2.20
 125,130 2.10 2.20 2 0 0 0
24/11/2015
2.10
 156,170 2.20 2.20 2.10 0 0 0
23/11/2015
2.20
 74,450 2.10 2.20 2.10 0 0 0
20/11/2015
2.10
 108,860 2.10 2.20 2 0 0 0
19/11/2015
2.10
 174,590 2.10 2.10 2 0 0 0
18/11/2015
2.10
 153,010 2.10 2.10 2 0 0 0
17/11/2015
2.10
 471,480 2 2.10 2 0 0 0
16/11/2015
2
 99,300 1.90 2 1.90 0 0 0
13/11/2015
1.90
 124,960 2 2 1.90 0 0 0
12/11/2015
2
 169,770 2 2.10 1.90 0 0 0
11/11/2015
2
 37,250 2.10 2.10 2 0 0 0
10/11/2015
2.10
 343,530 2.10 2.20 2.10 0 0 0
09/11/2015
2.10
 32,390 2 2.10 2.10 0 0 0
06/11/2015
2
 88,320 1.90 2 2 0 50 -0.0
05/11/2015
1.90
 163,170 1.80 1.90 1.80 0 2,820 -0.0
04/11/2015
1.80
 14,100 1.90 1.90 1.80 0 0 0
03/11/2015
1.90
 1,830 1.90 1.90 1.80 0 80 -0.0
02/11/2015
1.90
 71,790 1.80 1.90 1.80 50 0 0.0
30/10/2015
1.80
 25,950 1.80 1.90 1.70 0 0 0
29/10/2015
1.80
 54,510 1.80 1.80 1.70 0 0 0
28/10/2015
1.80
 2,560 1.80 1.80 1.80 0 0 0
27/10/2015
1.80
 42,370 1.80 1.90 1.70 0 0 0
26/10/2015
1.80
 1,210 1.80 1.90 1.80 0 0 0
23/10/2015
1.80
 6,520 1.80 1.90 1.80 0 0 0
22/10/2015
1.80
 1,320 1.90 1.90 1.80 0 0 0
21/10/2015
1.90
 36,420 1.90 1.90 1.80 0 0 0
20/10/2015
1.90
 32,330 1.80 1.90 1.80 0 0 0
19/10/2015
1.80
 20,840 1.90 1.90 1.80 0 0 0
16/10/2015
1.90
 11,950 1.80 1.90 1.80 0 1,950 -0.0
15/10/2015
1.80
 35,290 1.90 1.90 1.80 0 0 0
14/10/2015
1.90
 114,780 1.80 1.90 1.70 0 0 0
13/10/2015
1.80
 34,430 1.90 1.90 1.80 0 0 0
12/10/2015
1.90
 10,380 1.90 1.90 1.80 0 0 0
09/10/2015
1.90
 17,060 2 2 1.90 0 40 -0
08/10/2015
2
 14,530 2 2 1.90 0 0 0
07/10/2015
2
 32,420 1.90 2 1.90 0 110 -0.0
06/10/2015
1.90
 47,200 1.90 1.90 1.80 500 0 0.0
05/10/2015
1.90
 24,700 1.90 2 1.80 0 0 0
02/10/2015
1.90
 5,400 2 2 1.90 0 0 0
01/10/2015
2
 400 2 2 1.90 0 0 0
30/09/2015
2
 5,020 1.90 2 1.90 0 0 0
29/09/2015
1.90
 550 1.90 1.90 1.90 0 0 0
28/09/2015
1.90
 19,240 2 2 1.90 0 0 0
25/09/2015
2
 13,410 2 2 1.90 0 0 0
24/09/2015
2
 2,440 2.10 2.10 2 0 0 0
23/09/2015
2.10
 10,210 2.10 2.10 2 0 0 0
22/09/2015
2.10
 11,780 2.10 2.10 2 0 0 0
21/09/2015
2.10
 22,370 2.10 2.10 2 0 0 0
18/09/2015
2.10
 47,250 2 2.10 1.90 0 500 -0.0
17/09/2015
2
 46,660 2 2.10 2 0 500 -0.0
16/09/2015
2
 80,180 1.90 2 1.80 0 13,590 -0.0
15/09/2015
1.90
 54,650 1.90 1.90 1.80 0 0 0
14/09/2015
1.90
 38,280 1.90 1.90 1.80 600 0 0.0
11/09/2015
1.90
 16,960 1.90 1.90 1.80 0 0 0
10/09/2015
1.90
 2,010 1.90 1.90 1.90 0 2,010 -0.0
09/09/2015
1.90
 51,160 1.90 1.90 1.90 0 11,020 -0.0
08/09/2015
1.90
 28,450 1.80 1.90 1.80 0 500 -0.0
07/09/2015
1.80
 15,290 1.90 1.90 1.80 500 0 0.0
04/09/2015
1.90
 37,940 1.90 1.90 1.80 500 0 0.0
03/09/2015
1.90
 23,650 2 2 1.90 0 0 0
01/09/2015
2
 32,210 2 2 1.90 0 0 0
31/08/2015
2
 29,460 2 2 1.90 0 0 0
28/08/2015
2
 145,720 1.90 2 1.80 40,000 2,960 0.1

Chính sách bảo mật | Điều khoản sử dụng |