CTCP Mía Đường Lam Sơn (lss)

8.48
-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
(2026-02-11) 		-0.24 -2.70% 2,826,000 -22,400 -0.2
8.15
8.88
8.53
2 tháng
(2026-01-12) 		-0.06 -0.65% 6,688,900 -26,900 -0.2
8.15
8.88
8.53
3 tháng
(2025-12-15) 		0 -0.02% 8,242,200 -30,000 -0.3
8.15
8.88
8.53
6 tháng
(2025-09-15) 		-0.45 -5.05% 24,641,700 -31,800 -0.3
8.15
9.81
8.53
12 tháng
(2025-03-18) 		-1.41 -14.20% 74,326,300 -202,031 -2.0
7.66
9.94
8.53
24 tháng
(2024-03-25) 		-0.20 -2.24% 217,144,900 -218,102 -2.3
7.66
11.40
8.53
36 tháng
(2023-03-29) 		3.19 59.73% 474,534,200 -409,105 -5.7
5.34
11.40
8.53
60 tháng
(2021-04-08) 		-0.93 -9.87% 796,121,100 -1,112,673 -18.5
3.35
13.35
8.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
11.02
 1,124,400 10.95 11.23 10.45 0 5,000 -0.1
08/03/2022
10.95
 2,699,800 10.84 11.30 10.38 0 25,000 -0.4
07/03/2022
10.84
 1,649,900 10.38 10.95 10.38 0 19,700 -0.3
04/03/2022
10.38
 1,245,800 10.52 10.91 10.38 0 45,800 -0.7
03/03/2022
10.52
 1,629,400 9.85 10.52 9.89 0 0 0
02/03/2022
9.85
 837,200 9.57 9.96 9.57 0 6,800 -0.1
01/03/2022
9.57
 747,100 9.22 9.60 9.25 0 0 0
28/02/2022
9.22
 332,100 9.11 9.36 8.97 0 1,400 -0.0
25/02/2022
9.11
 258,500 8.93 9.18 8.97 0 0 0
24/02/2022
8.93
 603,900 9.32 9.32 8.83 0 11,500 -0.1
23/02/2022
9.32
 476,800 9.15 9.46 9.18 0 900 -0.0
22/02/2022
9.15
 337,100 9.43 9.43 9.08 0 8,300 -0.1
21/02/2022
9.43
 678,800 9.08 9.53 8.97 0 0 0
18/02/2022
9.08
 327,700 9.04 9.08 8.97 0 0 0
17/02/2022
9.04
 217,000 9.08 9.11 8.97 0 0 0
16/02/2022
9.08
 273,500 9.04 9.11 8.93 0 0 0
15/02/2022
9.04
 153,200 9.04 9.11 8.90 0 6,500 -0.1
14/02/2022
9.04
 487,100 8.86 9.46 8.90 0 0 0
11/02/2022
8.86
 302,000 8.93 8.93 8.69 0 45,000 -0.6
10/02/2022
8.93
 336,100 8.93 9.15 8.83 0 4,000 -0.1
09/02/2022
8.93
 283,800 8.90 9.08 8.86 0 0 0
08/02/2022
8.90
 291,600 8.72 9.00 8.76 0 100 -0.0
07/02/2022
8.72
 290,700 8.16 8.72 8.26 0 0 0
28/01/2022
8.16
 335,600 8.09 8.19 7.98 0 0 0
27/01/2022
8.09
 279,000 8.26 8.26 7.98 0 19,400 -0.2
26/01/2022
8.26
 273,200 8.55 8.62 8.23 100 11,000 -0.1
25/01/2022
8.55
 437,000 8.55 8.69 8.05 20,800 2,000 0.2
24/01/2022
8.55
 508,300 9.18 9.18 8.55 0 37,800 -0.5
21/01/2022
9.18
 313,200 9.11 9.36 8.90 0 50,000 -0.6
20/01/2022
9.11
 251,300 8.93 9.15 8.69 0 500 -0.0
19/01/2022
8.93
 354,100 8.55 8.93 8.55 19,100 0 0.2
18/01/2022
8.55
 671,300 9.53 9.53 8.51 82,000 0 1.0
17/01/2022
9.53
 407,700 9.82 9.89 9.53 3,400 55,600 -0.7
14/01/2022
9.82
 705,700 10.06 10.06 9.53 34,500 400 0.5
13/01/2022
10.06
 1,829,700 10.81 10.95 10.06 0 94,100 -1.4
12/01/2022
10.81
 845,000 11.09 11.19 10.52 2,100 42,000 -0.6
11/01/2022
11.09
 1,131,600 11.30 11.51 11.02 0 27,900 -0.4
10/01/2022
11.30
 2,313,300 11.09 11.58 11.05 7,500 21,100 -0.1
07/01/2022
11.09
 692,500 11.09 11.26 11.02 16,700 0 0.3
06/01/2022
11.09
 1,000,200 11.16 11.30 10.98 12,200 300 0.2
05/01/2022
11.16
 1,236,500 11.05 11.55 11.02 30,600 0 0.5
04/01/2022
11.05
 707,700 11.02 11.23 11.02 16,100 300 0.2
31/12/2021
11.02
 701,400 11.41 11.41 11.02 0 60,700 -1.0
30/12/2021
11.41
 1,248,000 10.88 11.51 10.81 7,800 4,500 0.1
29/12/2021
10.88
 937,500 10.95 10.95 10.73 0 0 0
28/12/2021
10.95
 1,127,800 11.26 11.26 10.91 800 35,300 -0.5
27/12/2021
11.26
 1,004,300 11.34 11.58 11.16 100 65,800 -1.0
24/12/2021
11.34
 1,560,200 10.91 11.48 10.95 0 0 0
23/12/2021
10.91
 1,371,800 10.70 11.09 10.66 8,300 15,600 -0.1
22/12/2021
10.70
 1,305,800 10.66 10.95 10.56 100 13,000 -0.2
21/12/2021
10.66
 926,100 10.81 10.81 10.59 10,200 3,700 0.1
20/12/2021
10.81
 693,000 10.81 11.05 10.77 16,600 9,700 0.1
17/12/2021
10.81
 991,900 10.88 11.05 10.73 0 25,600 -0.4
16/12/2021
10.88
 765,900 11.12 11.30 10.73 0 41,800 -0.6
15/12/2021
11.12
 821,200 11.02 11.30 10.88 700 46,500 -0.7
14/12/2021
11.02
 989,800 10.84 11.16 10.73 0 16,500 -0.3
13/12/2021
10.84
 576,500 10.73 10.95 10.73 0 3,200 -0.0
10/12/2021
10.73
 676,900 10.95 10.95 10.63 0 21,200 -0.3
09/12/2021
10.95
 606,700 10.63 10.98 10.63 17,500 300 0.3
08/12/2021
10.63
 778,000 10.73 10.95 10.59 20,000 26,800 -0.1
07/12/2021
10.73
 716,900 10.52 10.81 10.45 54,900 0 0.8
06/12/2021
10.52
 1,540,400 11.30 11.30 10.52 18,500 12,000 0.1
03/12/2021
11.30
 807,700 11.94 11.94 11.30 0 58,400 -1.0
02/12/2021
11.94
 835,000 11.83 12.15 11.51 0 79,300 -1.3
01/12/2021
11.83
 921,800 11.69 12.01 11.44 6,500 24,300 -0.3
30/11/2021
11.69
 1,385,300 11.55 12.29 11.55 0 61,700 -1.0
29/11/2021
11.55
 1,662,800 12.22 12.22 11.55 0 26,300 -0.2
26/11/2021
12.22
 1,169,300 12.43 12.71 12.08 4,300 71,000 -1.2
25/11/2021
12.43
 1,116,100 12.43 12.54 12.15 0 19,800 -0.3
24/11/2021
12.43
 1,927,400 12.57 12.82 12.15 0 102,900 -1.8
23/11/2021
12.57
 1,368,700 12.43 12.57 11.72 6,300 7,200 -0.0
22/11/2021
12.43
 2,113,300 13.35 13.35 12.43 18,400 66,400 -0.9
19/11/2021
13.35
 4,112,600 12.68 13.56 11.90 39,200 10,100 0.5
18/11/2021
12.68
 2,607,900 12.11 12.68 12.18 62,300 23,000 0.7
17/11/2021
12.11
 1,145,100 12.22 12.36 12.08 43,700 800 0.7
16/11/2021
12.22
 1,493,600 12.64 12.64 12.08 6,600 31,800 -0.4
15/11/2021
12.64
 2,786,300 12.08 12.85 12.08 60,500 18,900 0.7
12/11/2021
12.08
 1,956,200 11.90 12.36 12.01 28,400 1,400 0.5
11/11/2021
11.90
 2,718,900 12.32 12.39 11.83 19,900 26,500 -0.1
10/11/2021
12.32
 1,833,900 12.15 12.64 12.01 43,700 175,500 -2.3
09/11/2021
12.15
 1,991,200 12.54 12.71 12.11 12,100 46,200 -0.6
08/11/2021
12.54
 3,549,300 11.90 12.71 11.90 10,100 122,800 -2.0
05/11/2021
11.90
 2,832,300 11.44 12.04 11.16 44,200 13,400 0.5
04/11/2021
11.44
 1,873,200 11.48 11.72 11.23 33,500 15,500 0.4
03/11/2021
11.48
 4,087,000 10.73 11.48 10.81 91,500 100,000 -0.2
02/11/2021
10.73
 1,772,000 10.63 10.95 10.49 17,800 5,700 0.2
01/11/2021
10.63
 1,313,000 10.81 10.84 10.59 5,700 78,600 -1.1
29/10/2021
10.81
 1,625,400 10.95 11.16 10.73 0 11,400 -0.2
28/10/2021
10.95
 1,790,800 10.66 10.98 10.56 3,000 19,400 -0.2
27/10/2021
10.66
 1,069,500 10.73 10.98 10.52 0 36,100 -0.5
26/10/2021
10.73
 1,534,000 10.17 10.73 10.06 51,400 0 0.8
25/10/2021
10.17
 792,400 10.24 10.35 10.17 0 3,900 -0.1
22/10/2021
10.24
 1,124,800 10.35 10.38 10.17 0 18,300 -0.3
21/10/2021
10.35
 453,700 10.38 10.49 10.28 0 15,400 -0.2
20/10/2021
10.38
 679,700 10.45 10.56 10.24 5,000 15,700 -0.2
19/10/2021
10.45
 785,200 10.35 10.70 10.17 1,100 0 0.0
18/10/2021
10.35
 1,502,200 10.70 10.88 10.24 0 48,200 -0.7
15/10/2021
10.70
 972,400 10.88 10.98 10.66 0 38,700 -0.6
14/10/2021
10.88
 972,900 10.70 10.88 10.59 43,700 0 0.7
13/10/2021
10.70
 533,900 10.73 10.81 10.59 2,000 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |