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)
26/04/2022
7.80
 442,500 7.66 7.84 7.17 0 0 0
25/04/2022
7.66
 503,000 8.23 8.33 7.66 0 300 -0.0
22/04/2022
8.23
 449,500 7.84 8.37 7.77 0 600 -0.0
21/04/2022
7.84
 946,300 8.09 8.16 7.52 0 0 0
20/04/2022
8.09
 783,800 8.69 8.69 8.09 0 0 0
19/04/2022
8.69
 478,500 9.25 9.60 8.62 0 200 -0.0
18/04/2022
9.25
 734,400 9.82 9.82 9.15 0 400 -0.0
15/04/2022
9.82
 464,300 10.10 10.17 9.75 0 0 0
14/04/2022
10.10
 322,800 10.42 10.52 9.99 0 0 0
13/04/2022
10.42
 614,500 9.96 10.42 9.32 0 0 0
12/04/2022
9.96
 528,500 10.49 10.77 9.96 0 400 -0.0
08/04/2022
10.49
 703,900 10.38 10.95 9.75 0 500 -0.0
07/04/2022
10.38
 651,300 10.63 10.66 10.31 0 1,000 -0.0
06/04/2022
10.63
 602,900 10.66 10.81 10.45 0 0 0
05/04/2022
10.66
 507,300 10.70 10.70 10.59 0 0 0
04/04/2022
10.70
 640,100 10.73 11.19 10.59 0 0 0
01/04/2022
10.73
 517,200 10.95 10.95 10.56 0 0 0
31/03/2022
10.95
 555,200 11.23 11.30 10.88 0 0 0
30/03/2022
11.23
 2,028,800 11.09 11.44 10.88 0 0 0
29/03/2022
11.09
 968,400 10.59 11.19 10.73 0 0 0
28/03/2022
10.59
 1,337,600 10.95 11.09 10.45 0 0 0
25/03/2022
10.95
 655,000 10.98 11.16 10.95 0 0 0
24/03/2022
10.98
 832,200 10.98 11.16 10.81 0 0 0
23/03/2022
10.98
 652,500 11.16 11.30 10.95 0 6,400 -0.1
22/03/2022
11.16
 1,235,100 11.23 11.55 11.16 0 2,000 -0.0
21/03/2022
11.23
 1,820,900 10.73 11.23 10.73 0 0 0
18/03/2022
10.73
 725,200 10.84 10.91 10.73 0 0 0
17/03/2022
10.84
 885,900 10.56 10.91 10.59 0 1,500 -0.0
16/03/2022
10.56
 645,200 10.03 10.66 10.10 0 0 0
15/03/2022
10.03
 662,500 10.10 10.24 9.60 0 8,200 -0.1
14/03/2022
10.10
 981,800 10.73 10.73 9.99 0 3,700 -0.1
11/03/2022
10.73
 1,452,200 10.98 10.98 10.49 0 600 -0.0
10/03/2022
10.98
 911,400 11.02 11.09 10.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |