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)
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
01/12/2021
13.09
 921,800 12.93 13.28 12.66 6,500 24,300 -0.3
30/11/2021
12.93
 1,385,300 12.78 13.60 12.78 0 61,700 -1.0
29/11/2021
12.78
 1,662,800 13.52 13.52 12.78 0 26,300 -0.2
26/11/2021
13.52
 1,169,300 13.75 14.07 13.36 4,300 71,000 -1.2
25/11/2021
13.75
 1,116,100 13.75 13.87 13.44 0 19,800 -0.3
24/11/2021
13.75
 1,927,400 13.91 14.18 13.44 0 102,900 -1.8
23/11/2021
13.91
 1,368,700 13.75 13.91 12.97 6,300 7,200 -0.0
22/11/2021
13.75
 2,113,300 14.77 14.77 13.75 18,400 66,400 -0.9
19/11/2021
14.77
 4,112,600 14.03 15.00 13.17 39,200 10,100 0.5
18/11/2021
14.03
 2,607,900 13.40 14.03 13.48 62,300 23,000 0.7
17/11/2021
13.40
 1,145,100 13.52 13.68 13.36 43,700 800 0.7
16/11/2021
13.52
 1,493,600 13.99 13.99 13.36 6,600 31,800 -0.4
15/11/2021
13.99
 2,786,300 13.36 14.22 13.36 60,500 18,900 0.7
12/11/2021
13.36
 1,956,200 13.17 13.68 13.28 28,400 1,400 0.5
11/11/2021
13.17
 2,718,900 13.64 13.71 13.09 19,900 26,500 -0.1
10/11/2021
13.64
 1,833,900 13.44 13.99 13.28 43,700 175,500 -2.3
09/11/2021
13.44
 1,991,200 13.87 14.07 13.40 12,100 46,200 -0.6
08/11/2021
13.87
 3,549,300 13.17 14.07 13.17 10,100 122,800 -2.0
05/11/2021
13.17
 2,832,300 12.66 13.32 12.35 44,200 13,400 0.5
04/11/2021
12.66
 1,873,200 12.70 12.97 12.42 33,500 15,500 0.4
03/11/2021
12.70
 4,087,000 11.88 12.70 11.96 91,500 100,000 -0.2
02/11/2021
11.88
 1,772,000 11.76 12.11 11.60 17,800 5,700 0.2
01/11/2021
11.76
 1,313,000 11.96 11.99 11.72 5,700 78,600 -1.1
29/10/2021
11.96
 1,625,400 12.11 12.35 11.88 0 11,400 -0.2
28/10/2021
12.11
 1,790,800 11.80 12.15 11.68 3,000 19,400 -0.2
27/10/2021
11.80
 1,069,500 11.88 12.15 11.64 0 36,100 -0.5
26/10/2021
11.88
 1,534,000 11.25 11.88 11.14 51,400 0 0.8
25/10/2021
11.25
 792,400 11.33 11.45 11.25 0 3,900 -0.1
22/10/2021
11.33
 1,124,800 11.45 11.49 11.25 0 18,300 -0.3
21/10/2021
11.45
 453,700 11.49 11.60 11.37 0 15,400 -0.2
20/10/2021
11.49
 679,700 11.57 11.68 11.33 5,000 15,700 -0.2
19/10/2021
11.57
 785,200 11.45 11.84 11.25 1,100 0 0.0
18/10/2021
11.45
 1,502,200 11.84 12.03 11.33 0 48,200 -0.7
15/10/2021
11.84
 972,400 12.03 12.15 11.80 0 38,700 -0.6
14/10/2021
12.03
 972,900 11.84 12.03 11.72 43,700 0 0.7
13/10/2021
11.84
 533,900 11.88 11.96 11.72 2,000 200 0.0
12/10/2021
11.88
 1,294,600 12.19 12.19 11.80 8,000 36,700 -0.4
11/10/2021
12.19
 1,069,100 12.11 12.58 12.11 0 28,800 -0.4
08/10/2021
12.11
 917,600 12.39 12.50 11.99 85,500 27,100 0.9
07/10/2021
12.39
 1,500,600 11.96 12.62 12.11 62,700 0 1.0
06/10/2021
11.96
 824,300 11.96 12.03 11.84 0 26,300 -0.4
05/10/2021
11.96
 1,095,800 11.96 12.35 11.88 0 49,000 -0.8
04/10/2021
11.96
 1,013,900 11.96 12.11 11.72 8,200 1,900 0.1
01/10/2021
11.96
 1,502,100 11.41 12.03 11.57 212,722 168,222 0.7
30/09/2021
11.41
 473,600 11.41 11.60 11.25 6,200 15,500 -0.1
29/09/2021
11.41
 636,100 11.41 11.64 11.06 6,700 10,300 -0.1
28/09/2021
11.41
 1,047,200 11.06 11.41 10.59 106,500 0 1.5
27/09/2021
11.06
 1,342,400 11.64 11.99 11.06 14,800 2,900 0.2
24/09/2021
11.64
 1,180,100 12.03 12.11 11.41 27,100 200 0.4
23/09/2021
12.03
 2,700,900 12.54 13.36 11.99 3,000 63,400 -1.0
22/09/2021
12.54
 1,963,700 11.72 12.54 11.96 9,600 3,700 0.1
21/09/2021
11.72
 1,199,200 11.60 11.72 10.94 20,900 14,900 0.1
20/09/2021
11.60
 1,767,900 11.45 12.07 11.49 27,500 26,500 0.0
17/09/2021
11.45
 2,077,100 10.98 11.57 10.94 52,900 20,500 0.5
16/09/2021
10.98
 889,300 10.94 11.37 10.90 700 39,100 -0.5
15/09/2021
10.94
 896,100 10.71 11.14 10.74 89,900 2,500 1.2
14/09/2021
10.71
 1,218,700 10.51 10.86 10.39 46,100 5,500 0.6
13/09/2021
10.51
 1,352,800 10.94 10.94 10.51 24,100 0 0.3
10/09/2021
10.94
 1,074,900 11.21 11.21 10.90 34,300 0 0.5
09/09/2021
11.21
 923,600 10.78 11.21 10.63 136,500 10,000 1.8
08/09/2021
10.78
 1,136,300 10.82 11.02 10.39 48,600 0 0.7
07/09/2021
10.82
 2,864,700 11.45 11.45 10.67 14,600 38,900 -0.3
06/09/2021
11.45
 1,266,800 11.33 11.80 11.33 73,200 4,400 1.0
01/09/2021
11.33
 1,811,400 11.17 11.60 11.02 39,000 19,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |