CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(2025-11-05) 		-0.06 -0.63% 2,739,700 0 0
9.42
9.60
9.45
2 tháng
(2025-10-06) 		-1 -9.52% 9,337,200 0 0
9.42
10.50
9.45
3 tháng
(2025-09-08) 		-0.35 -3.55% 16,602,100 -1,800 -0.0
9.42
10.85
9.45
6 tháng
(2025-06-09) 		0.10 1.06% 49,426,700 -1,900 -0.0
9.23
10.85
9.45
12 tháng
(2024-12-10) 		-1.15 -10.77% 94,460,400 -177,802 -1.9
8.47
11.30
9.45
24 tháng
(2023-12-18) 		0.43 4.73% 251,235,400 -209,205 -2.2
8.47
12.61
9.45
36 tháng
(2022-12-21) 		3.90 69.62% 484,212,400 -384,535 -6.6
5.10
12.61
9.45
60 tháng
(2020-12-31) 		3.36 54.67% 845,791,910 -872,493 -15.8
3.71
14.77
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
10.16
 313,200 10.08 10.35 9.85 0 50,000 -0.6
20/01/2022
10.08
 251,300 9.89 10.12 9.61 0 500 -0.0
19/01/2022
9.89
 354,100 9.46 9.89 9.46 19,100 0 0.2
18/01/2022
9.46
 671,300 10.55 10.55 9.42 82,000 0 1.0
17/01/2022
10.55
 407,700 10.86 10.94 10.55 3,400 55,600 -0.7
14/01/2022
10.86
 705,700 11.14 11.14 10.55 34,500 400 0.5
13/01/2022
11.14
 1,829,700 11.96 12.11 11.14 0 94,100 -1.4
12/01/2022
11.96
 845,000 12.27 12.39 11.64 2,100 42,000 -0.6
11/01/2022
12.27
 1,131,600 12.50 12.74 12.19 0 27,900 -0.4
10/01/2022
12.50
 2,313,300 12.27 12.82 12.23 7,500 21,100 -0.1
07/01/2022
12.27
 692,500 12.27 12.46 12.19 16,700 0 0.3
06/01/2022
12.27
 1,000,200 12.35 12.50 12.15 12,200 300 0.2
05/01/2022
12.35
 1,236,500 12.23 12.78 12.19 30,600 0 0.5
04/01/2022
12.23
 707,700 12.19 12.42 12.19 16,100 300 0.2
31/12/2021
12.19
 701,400 12.62 12.62 12.19 0 60,700 -1.0
30/12/2021
12.62
 1,248,000 12.03 12.74 11.96 7,800 4,500 0.1
29/12/2021
12.03
 937,500 12.11 12.11 11.88 0 0 0
28/12/2021
12.11
 1,127,800 12.46 12.46 12.07 800 35,300 -0.5
27/12/2021
12.46
 1,004,300 12.54 12.82 12.35 100 65,800 -1.0
24/12/2021
12.54
 1,560,200 12.07 12.70 12.11 0 0 0
23/12/2021
12.07
 1,371,800 11.84 12.27 11.80 8,300 15,600 -0.1
22/12/2021
11.84
 1,305,800 11.80 12.11 11.68 100 13,000 -0.2
21/12/2021
11.80
 926,100 11.96 11.96 11.72 10,200 3,700 0.1
20/12/2021
11.96
 693,000 11.96 12.23 11.92 16,600 9,700 0.1
17/12/2021
11.96
 991,900 12.03 12.23 11.88 0 25,600 -0.4
16/12/2021
12.03
 765,900 12.31 12.50 11.88 0 41,800 -0.6
15/12/2021
12.31
 821,200 12.19 12.50 12.03 700 46,500 -0.7
14/12/2021
12.19
 989,800 11.99 12.35 11.88 0 16,500 -0.3
13/12/2021
11.99
 576,500 11.88 12.11 11.88 0 3,200 -0.0
10/12/2021
11.88
 676,900 12.11 12.11 11.76 0 21,200 -0.3
09/12/2021
12.11
 606,700 11.76 12.15 11.76 17,500 300 0.3
08/12/2021
11.76
 778,000 11.88 12.11 11.72 20,000 26,800 -0.1
07/12/2021
11.88
 716,900 11.64 11.96 11.57 54,900 0 0.8
06/12/2021
11.64
 1,540,400 12.50 12.50 11.64 18,500 12,000 0.1
03/12/2021
12.50
 807,700 13.21 13.21 12.50 0 58,400 -1.0
02/12/2021
13.21
 835,000 13.09 13.44 12.74 0 79,300 -1.3

Chính sách bảo mật | Điều khoản sử dụng |