CTCP Mía Đường Lam Sơn (lss)

8.40
-0.05
(-0.59%)
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
(2026-03-30) 		-0.13 -1.52% 1,728,900 0 0
8.40
8.59
8.40
2 tháng
(2026-03-02) 		-0.25 -2.87% 3,806,100 -22,400 -0.2
8.15
8.74
8.40
3 tháng
(2026-01-29) 		-0.23 -2.61% 6,658,900 -26,900 -0.2
8.15
8.88
8.40
6 tháng
(2025-10-31) 		-0.22 -2.51% 15,325,500 -30,000 -0.3
8.15
8.88
8.40
12 tháng
(2025-05-05) 		-0.15 -1.79% 67,696,600 -63,300 -0.6
8.15
9.81
8.40
24 tháng
(2024-05-09) 		-0.32 -3.68% 201,752,700 -218,102 -2.3
7.66
11.40
8.40
36 tháng
(2023-05-15) 		-0.28 -3.15% 437,676,800 -397,405 -4.2
7.28
11.40
8.40
60 tháng
(2021-05-25) 		1.25 17.30% 782,828,500 -1,069,073 -18.0
3.35
13.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
7.03
 291,400 7.17 7.31 7.03 0 0 -0.0
16/09/2022
7.17
 229,700 7.31 7.31 6.85 0 76 -0.0
15/09/2022
7.31
 206,900 7.24 7.42 7.24 0 0 -0.0
14/09/2022
7.24
 207,500 7.34 7.38 7.13 0 0 -0.0
13/09/2022
7.34
 145,200 7.42 7.42 7.31 0 0 -0.0
12/09/2022
7.42
 259,800 7.24 7.42 7.27 0 0 -0.0
09/09/2022
7.24
 241,500 7.27 7.31 7.13 0 0 -0.0
08/09/2022
7.27
 221,500 7.27 7.38 7.20 0 0 -0.0
07/09/2022
7.27
 292,800 7.52 7.59 7.24 0 0 -0.0
06/09/2022
7.52
 472,100 7.63 7.63 7.49 0 0 -0.0
05/09/2022
7.63
 486,000 7.70 7.80 7.52 0 0 -0.0
31/08/2022
7.70
 803,000 7.70 8.02 7.70 0 0 -0.0
30/08/2022
7.70
 538,800 7.20 7.70 7.59 0 0 -0.0
29/08/2022
7.20
 361,900 7.31 7.31 7.06 0 0 -0.0
26/08/2022
7.31
 154,300 7.49 7.59 7.31 0 0 -0.0
25/08/2022
7.49
 330,900 7.38 7.59 7.34 0 0 -0.0
24/08/2022
7.38
 235,200 7.24 7.45 7.27 0 0 -0.0
23/08/2022
7.24
 302,200 7.24 7.31 7.17 0 0 -0.0
22/08/2022
7.24
 161,200 7.38 7.52 7.24 0 0 -0.0
19/08/2022
7.38
 377,500 7.45 7.56 7.31 0 0 -0.0
18/08/2022
7.45
 264,300 7.49 7.56 7.45 0 0 -0.0
17/08/2022
7.49
 239,500 7.63 7.70 7.49 0 0 -0.0
16/08/2022
7.63
 210,900 7.63 7.73 7.52 0 0 -0.0
15/08/2022
7.63
 132,600 7.63 7.73 7.59 0 0 -0.0
12/08/2022
7.63
 281,000 7.66 7.73 7.56 0 0 -0.0
11/08/2022
7.66
 841,500 7.77 8.05 7.66 0 0 -0.0
10/08/2022
7.77
 249,700 7.84 7.91 7.70 0 0 -0.0
09/08/2022
7.84
 502,800 7.66 7.87 7.66 0 0 -0.0
08/08/2022
7.66
 246,700 7.66 7.77 7.59 0 0 -0.0
05/08/2022
7.66
 264,300 7.70 7.70 7.49 0 0 -0.0
04/08/2022
7.70
 402,700 7.84 7.84 7.63 0 0 -0.0
03/08/2022
7.84
 542,300 7.77 7.95 7.66 0 0 -0.0
02/08/2022
7.77
 754,200 7.42 7.91 7.34 0 0 -0.0
01/08/2022
7.42
 379,700 7.20 7.59 7.20 0 0 -0.0
29/07/2022
7.20
 262,300 7.20 7.38 7.20 0 0 -0.0
28/07/2022
7.20
 148,100 7.17 7.31 7.17 0 0 -0.0
27/07/2022
7.17
 112,400 7.17 7.17 7.05 0 0 -0.0
26/07/2022
7.17
 152,500 7.06 7.24 7.04 0 0 -0.0
25/07/2022
7.06
 234,000 7.17 7.24 7.03 0 0 -0.0
22/07/2022
7.17
 136,300 7.20 7.27 7.17 0 0 -0.0
21/07/2022
7.20
 109,300 7.34 7.34 7.17 0 0 -0.0
20/07/2022
7.34
 288,300 7.27 7.45 7.27 0 0 -0.0
19/07/2022
7.27
 376,700 7.38 7.38 7.13 0 0 -0.0
18/07/2022
7.38
 178,600 7.34 7.45 7.31 0 0 -0.0
15/07/2022
7.34
 484,100 7.27 7.63 7.31 0 0 -0.0
14/07/2022
7.27
 918,500 6.83 7.27 6.82 0 100 -0.0
13/07/2022
6.83
 168,800 6.86 6.96 6.38 0 0 0
12/07/2022
6.86
 239,000 6.68 6.92 6.50 0 0 0
11/07/2022
6.68
 98,300 6.70 6.74 6.62 0 0 0
08/07/2022
6.70
 75,900 6.53 6.81 6.58 0 0 0
07/07/2022
6.53
 125,800 6.57 6.71 6.53 0 0 0
06/07/2022
6.57
 178,500 6.74 6.74 6.57 0 0 0
05/07/2022
6.74
 106,300 6.88 6.88 6.73 0 0 0
04/07/2022
6.88
 127,700 6.85 6.96 6.78 0 0 0
01/07/2022
6.85
 233,500 6.72 6.85 6.64 0 0 0
30/06/2022
6.72
 216,300 6.78 6.89 6.71 0 0 0
29/06/2022
6.78
 158,200 6.77 6.91 6.70 0 0 0
28/06/2022
6.77
 156,300 6.60 7.03 6.64 0 0 0
27/06/2022
6.60
 107,400 6.57 6.64 6.50 0 0 0
24/06/2022
6.57
 139,300 6.71 6.71 6.57 0 0 0
23/06/2022
6.71
 153,800 6.63 6.71 6.35 0 0 0
22/06/2022
6.63
 143,100 6.34 6.63 6.34 0 0 0
21/06/2022
6.34
 384,100 6.07 6.50 6.07 0 0 0
20/06/2022
6.07
 390,600 6.53 6.57 6.07 0 0 0
17/06/2022
6.53
 348,500 7.01 7.01 6.53 0 0 0
16/06/2022
7.01
 276,900 6.89 7.20 6.96 0 0 0
15/06/2022
6.89
 467,600 7.20 7.42 6.71 0 0 0
14/06/2022
7.20
 328,400 7.38 7.45 7.06 0 0 0
13/06/2022
7.38
 988,900 7.91 7.91 7.38 0 0 0
10/06/2022
7.91
 710,400 8.19 8.23 7.87 0 0 0
09/06/2022
8.19
 374,800 8.33 8.33 8.12 0 0 0
08/06/2022
8.33
 731,800 8.26 8.69 8.26 0 0 0
07/06/2022
8.26
 1,054,800 7.73 8.26 7.63 0 0 0
06/06/2022
7.73
 368,400 7.91 7.95 7.73 0 0 0
03/06/2022
7.91
 292,700 7.91 8.02 7.80 0 0 0
02/06/2022
7.91
 400,700 8.19 8.33 7.84 0 0 0
01/06/2022
8.19
 589,700 7.95 8.19 7.70 0 0 0
31/05/2022
7.95
 545,100 8.16 8.16 7.77 0 0 0
30/05/2022
8.16
 608,800 8.16 8.19 7.80 0 0 0
27/05/2022
8.16
 957,800 7.87 8.40 8.09 0 0 0
26/05/2022
7.87
 783,700 7.38 7.87 7.49 0 0 0
25/05/2022
7.38
 730,700 6.92 7.38 6.91 0 0 0
24/05/2022
6.92
 223,100 7.06 7.06 6.89 0 0 0
23/05/2022
7.06
 277,100 7.10 7.34 6.98 0 0 0
20/05/2022
7.10
 260,100 7.13 7.24 7.10 0 0 0
19/05/2022
7.13
 309,300 7.20 7.20 6.99 0 0 0
18/05/2022
7.20
 311,400 7.13 7.34 7.13 0 0 0
17/05/2022
7.13
 354,300 6.75 7.20 6.75 0 0 0
16/05/2022
6.75
 338,900 6.74 7.03 6.64 0 0 0
13/05/2022
6.74
 511,100 7.24 7.24 6.74 0 0 0
12/05/2022
7.24
 359,200 7.77 7.77 7.24 0 0 0
11/05/2022
7.77
 123,000 7.77 7.91 7.66 0 0 0
10/05/2022
7.77
 256,900 7.56 7.77 7.06 0 0 0
09/05/2022
7.56
 294,800 8.12 8.12 7.56 0 100 -0.0
06/05/2022
8.12
 152,400 8.44 8.44 8.05 0 0 0
05/05/2022
8.44
 350,700 8.69 8.76 8.37 0 0 0
04/05/2022
8.69
 605,500 8.23 8.76 7.98 0 0 0
29/04/2022
8.23
 229,600 8.12 8.26 8.05 0 0 0
28/04/2022
8.12
 380,400 8.02 8.23 7.91 0 0 0
27/04/2022
8.02
 188,400 7.80 8.05 7.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |