CTCP Mía Đường Lam Sơn (lss)

9.50
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
(2025-12-29) 		0.03 0.32% 3,028,000 0 0
9.44
9.77
9.50
2 tháng
(2025-11-28) 		0.06 0.63% 5,522,400 -3,100 -0.0
9.42
9.77
9.50
3 tháng
(2025-10-29) 		-0.13 -1.34% 8,635,200 -3,100 -0.0
9.42
9.77
9.50
6 tháng
(2025-07-31) 		-0.65 -6.37% 39,378,200 -4,900 -0.0
9.42
10.85
9.50
12 tháng
(2025-02-03) 		-0.95 -9.05% 87,967,300 -175,902 -1.8
8.47
11.30
9.50
24 tháng
(2024-02-07) 		-0.15 -1.50% 237,930,300 -212,305 -2.3
8.47
12.61
9.50
36 tháng
(2023-02-13) 		3.42 55.91% 480,792,100 -387,635 -5.7
5.78
12.61
9.50
60 tháng
(2021-02-22) 		0.80 9.12% 823,181,100 -966,473 -16.8
3.71
14.77
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
7.34
 143,100 7.02 7.34 7.02 0 0 0
21/06/2022
7.02
 384,100 6.72 7.19 6.72 0 0 0
20/06/2022
6.72
 390,600 7.22 7.27 6.72 0 0 0
17/06/2022
7.22
 348,500 7.76 7.76 7.22 0 0 0
16/06/2022
7.76
 276,900 7.62 7.97 7.70 0 0 0
15/06/2022
7.62
 467,600 7.97 8.21 7.42 0 0 0
14/06/2022
7.97
 328,400 8.17 8.24 7.81 0 0 0
13/06/2022
8.17
 988,900 8.75 8.75 8.17 0 0 0
10/06/2022
8.75
 710,400 9.06 9.10 8.71 0 0 0
09/06/2022
9.06
 374,800 9.22 9.22 8.99 0 0 0
08/06/2022
9.22
 731,800 9.14 9.61 9.14 0 0 0
07/06/2022
9.14
 1,054,800 8.56 9.14 8.44 0 0 0
06/06/2022
8.56
 368,400 8.75 8.79 8.56 0 0 0
03/06/2022
8.75
 292,700 8.75 8.87 8.63 0 0 0
02/06/2022
8.75
 400,700 9.06 9.22 8.67 0 0 0
01/06/2022
9.06
 589,700 8.79 9.06 8.52 0 0 0
31/05/2022
8.79
 545,100 9.03 9.03 8.60 0 0 0
30/05/2022
9.03
 608,800 9.03 9.06 8.63 0 0 0
27/05/2022
9.03
 957,800 8.71 9.30 8.95 0 0 0
26/05/2022
8.71
 783,700 8.17 8.71 8.28 0 0 0
25/05/2022
8.17
 730,700 7.66 8.17 7.65 0 0 0
24/05/2022
7.66
 223,100 7.81 7.81 7.62 0 0 0
23/05/2022
7.81
 277,100 7.85 8.13 7.73 0 0 0
20/05/2022
7.85
 260,100 7.89 8.01 7.85 0 0 0
19/05/2022
7.89
 309,300 7.97 7.97 7.74 0 0 0
18/05/2022
7.97
 311,400 7.89 8.13 7.89 0 0 0
17/05/2022
7.89
 354,300 7.47 7.97 7.47 0 0 0
16/05/2022
7.47
 338,900 7.45 7.78 7.35 0 0 0
13/05/2022
7.45
 511,100 8.01 8.01 7.45 0 0 0
12/05/2022
8.01
 359,200 8.60 8.60 8.01 0 0 0
11/05/2022
8.60
 123,000 8.60 8.75 8.48 0 0 0
10/05/2022
8.60
 256,900 8.36 8.60 7.81 0 0 0
09/05/2022
8.36
 294,800 8.99 8.99 8.36 0 100 -0.0
06/05/2022
8.99
 152,400 9.34 9.34 8.91 0 0 0
05/05/2022
9.34
 350,700 9.61 9.69 9.26 0 0 0
04/05/2022
9.61
 605,500 9.10 9.69 8.83 0 0 0
29/04/2022
9.10
 229,600 8.99 9.14 8.91 0 0 0
28/04/2022
8.99
 380,400 8.87 9.10 8.75 0 0 0
27/04/2022
8.87
 188,400 8.63 8.91 8.36 0 0 0
26/04/2022
8.63
 442,500 8.48 8.67 7.93 0 0 0
25/04/2022
8.48
 503,000 9.10 9.22 8.48 0 300 -0.0
22/04/2022
9.10
 449,500 8.67 9.26 8.60 0 600 -0.0
21/04/2022
8.67
 946,300 8.95 9.03 8.32 0 0 0
20/04/2022
8.95
 783,800 9.61 9.61 8.95 0 0 0
19/04/2022
9.61
 478,500 10.24 10.63 9.53 0 200 -0.0
18/04/2022
10.24
 734,400 10.86 10.86 10.12 0 400 -0.0
15/04/2022
10.86
 464,300 11.17 11.25 10.78 0 0 0
14/04/2022
11.17
 322,800 11.53 11.64 11.06 0 0 0
13/04/2022
11.53
 614,500 11.02 11.53 10.31 0 0 0
12/04/2022
11.02
 528,500 11.60 11.92 11.02 0 400 -0.0
08/04/2022
11.60
 703,900 11.49 12.11 10.78 0 500 -0.0
07/04/2022
11.49
 651,300 11.76 11.80 11.41 0 1,000 -0.0
06/04/2022
11.76
 602,900 11.80 11.96 11.57 0 0 0
05/04/2022
11.80
 507,300 11.84 11.84 11.72 0 0 0
04/04/2022
11.84
 640,100 11.88 12.39 11.72 0 0 0
01/04/2022
11.88
 517,200 12.11 12.11 11.68 0 0 0
31/03/2022
12.11
 555,200 12.42 12.50 12.03 0 0 0
30/03/2022
12.42
 2,028,800 12.27 12.66 12.03 0 0 0
29/03/2022
12.27
 968,400 11.72 12.39 11.88 0 0 0
28/03/2022
11.72
 1,337,600 12.11 12.27 11.57 0 0 0
25/03/2022
12.11
 655,000 12.15 12.35 12.11 0 0 0
24/03/2022
12.15
 832,200 12.15 12.35 11.96 0 0 0
23/03/2022
12.15
 652,500 12.35 12.50 12.11 0 6,400 -0.1
22/03/2022
12.35
 1,235,100 12.42 12.78 12.35 0 2,000 -0.0
21/03/2022
12.42
 1,820,900 11.88 12.42 11.88 0 0 0
18/03/2022
11.88
 725,200 11.99 12.07 11.88 0 0 0
17/03/2022
11.99
 885,900 11.68 12.07 11.72 0 1,500 -0.0
16/03/2022
11.68
 645,200 11.10 11.80 11.17 0 0 0
15/03/2022
11.10
 662,500 11.17 11.33 10.63 0 8,200 -0.1
14/03/2022
11.17
 981,800 11.88 11.88 11.06 0 3,700 -0.1
11/03/2022
11.88
 1,452,200 12.15 12.15 11.60 0 600 -0.0
10/03/2022
12.15
 911,400 12.19 12.27 11.88 0 0 0
09/03/2022
12.19
 1,124,400 12.11 12.42 11.57 0 5,000 -0.1
08/03/2022
12.11
 2,699,800 11.99 12.50 11.49 0 25,000 -0.4
07/03/2022
11.99
 1,649,900 11.49 12.11 11.49 0 19,700 -0.3
04/03/2022
11.49
 1,245,800 11.64 12.07 11.49 0 45,800 -0.7
03/03/2022
11.64
 1,629,400 10.90 11.64 10.94 0 0 0
02/03/2022
10.90
 837,200 10.59 11.02 10.59 0 6,800 -0.1
01/03/2022
10.59
 747,100 10.20 10.63 10.24 0 0 0
28/02/2022
10.20
 332,100 10.08 10.35 9.92 0 1,400 -0.0
25/02/2022
10.08
 258,500 9.89 10.16 9.92 0 0 0
24/02/2022
9.89
 603,900 10.31 10.31 9.77 0 11,500 -0.1
23/02/2022
10.31
 476,800 10.12 10.47 10.16 0 900 -0.0
22/02/2022
10.12
 337,100 10.43 10.43 10.04 0 8,300 -0.1
21/02/2022
10.43
 678,800 10.04 10.55 9.92 0 0 0
18/02/2022
10.04
 327,700 10.00 10.04 9.92 0 0 0
17/02/2022
10.00
 217,000 10.04 10.08 9.92 0 0 0
16/02/2022
10.04
 273,500 10.00 10.08 9.89 0 0 0
15/02/2022
10.00
 153,200 10.00 10.08 9.85 0 6,500 -0.1
14/02/2022
10.00
 487,100 9.81 10.47 9.85 0 0 0
11/02/2022
9.81
 302,000 9.89 9.89 9.61 0 45,000 -0.6
10/02/2022
9.89
 336,100 9.89 10.12 9.77 0 4,000 -0.1
09/02/2022
9.89
 283,800 9.85 10.04 9.81 0 0 0
08/02/2022
9.85
 291,600 9.65 9.96 9.69 0 100 -0.0
07/02/2022
9.65
 290,700 9.03 9.65 9.14 0 0 0
28/01/2022
9.03
 335,600 8.95 9.06 8.83 0 0 0
27/01/2022
8.95
 279,000 9.14 9.14 8.83 0 19,400 -0.2
26/01/2022
9.14
 273,200 9.46 9.53 9.10 100 11,000 -0.1
25/01/2022
9.46
 437,000 9.46 9.61 8.91 20,800 2,000 0.2
24/01/2022
9.46
 508,300 10.16 10.16 9.46 0 37,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |