CTCP Mía Đường Lam Sơn (lss)

7.99
-0.01
(-0.12%)
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
(2026-06-29) 		-0.27 -3.26% 951,100 -8,303 0
7.99
8.32
7.99
2 tháng
(2026-06-01) 		-0.28 -3.38% 2,167,000 -8,403 0
7.99
8.38
7.99
3 tháng
(2026-05-04) 		-0.42 -4.99% 3,565,200 -12,376 0
7.99
8.42
7.99
6 tháng
(2026-01-30) 		-0.70 -8.08% 10,204,200 -34,776 -0.2
7.99
8.88
7.99
12 tháng
(2025-08-04) 		-1.35 -14.48% 47,482,400 -44,176 -0.3
7.99
9.81
7.99
24 tháng
(2024-08-08) 		-1.30 -13.96% 138,692,800 -220,178 -2.1
7.66
10.31
7.99
36 tháng
(2023-08-14) 		-2.12 -20.92% 339,007,300 -385,981 -3.9
7.28
11.40
7.99
60 tháng
(2021-08-24) 		-0.90 -10.10% 733,829,400 -960,649 -16.6
3.35
13.35
7.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |