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)
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
31/08/2021
11.17
 3,249,700 10.59 11.29 10.55 153,100 50,000 1.5
30/08/2021
10.59
 1,528,500 10.55 10.94 10.59 13,600 7,900 0.1
27/08/2021
10.55
 1,343,500 10.31 10.82 9.96 39,600 15,500 0.3
26/08/2021
10.31
 1,838,100 9.65 10.31 9.81 56,200 6,000 0.6
25/08/2021
9.65
 1,478,400 9.85 9.85 9.34 47,200 3,000 0.5
24/08/2021
9.85
 2,218,400 10.55 10.55 9.85 16,200 10,500 0.1
23/08/2021
10.55
 1,982,800 10.35 10.71 10.31 19,300 1,000 0.2
20/08/2021
10.35
 3,877,300 10.20 10.86 10.04 5,100 22,300 -0.2
19/08/2021
10.20
 2,556,100 9.53 10.20 9.46 31,300 6,000 0.3
18/08/2021
9.53
 1,127,100 9.57 9.73 9.46 21,000 4,800 0.2
17/08/2021
9.57
 1,762,900 9.46 9.77 9.30 2,200 42,700 -0.5
16/08/2021
9.46
 2,833,500 8.87 9.46 9.06 2,000 27,500 -0.3
13/08/2021
8.87
 698,300 9.06 9.06 8.63 3,400 30,500 -0.3
12/08/2021
9.06
 2,409,400 8.67 9.26 8.95 3,000 59,500 -0.7
11/08/2021
8.67
 729,200 8.13 8.67 8.60 0 12,700 -0.1
10/08/2021
8.13
 529,400 8.21 8.28 8.09 0 10,400 -0.1
09/08/2021
8.21
 617,500 7.97 8.28 7.89 3,100 3,000 0.0
06/08/2021
7.97
 744,900 7.81 8.13 7.93 26,900 1,300 0.3
05/08/2021
7.81
 305,800 7.81 7.81 7.66 9,700 1,400 0.1
04/08/2021
7.81
 423,400 7.81 7.97 7.70 3,000 4,200 -0.0
03/08/2021
7.81
 425,900 8.01 8.17 7.77 3,800 11,800 -0.1
02/08/2021
8.01
 1,066,600 7.52 8.01 7.35 7,800 100 0.1
30/07/2021
7.52
 318,700 7.42 7.58 7.38 0 6,200 -0.1
29/07/2021
7.42
 244,800 7.44 7.54 7.38 0 1,000 -0.0
28/07/2021
7.44
 146,700 7.50 7.54 7.42 0 7,600 -0.1
27/07/2021
7.50
 349,800 7.35 7.65 7.42 5,500 7,100 -0.0
26/07/2021
7.35
 322,500 7.42 7.43 7.19 5,000 8,000 -0.0
23/07/2021
7.42
 256,400 7.66 7.66 7.42 9,600 4,100 0.1
22/07/2021
7.66
 303,700 7.34 7.74 7.23 13,800 1,500 0.1
21/07/2021
7.34
 161,800 7.23 7.42 7.11 500 8,700 -0.1
20/07/2021
7.23
 255,800 7.08 7.23 6.88 13,000 15,400 -0.0
19/07/2021
7.08
 542,700 7.61 7.61 7.08 6,500 28,300 -0.2
16/07/2021
7.61
 203,800 7.66 7.72 7.51 400 4,600 -0.0
15/07/2021
7.66
 211,100 7.42 7.66 7.35 0 12,100 -0.1
14/07/2021
7.42
 253,300 7.65 7.79 7.19 1,600 26,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |