CTCP Mía Đường Lam Sơn (lss)

7.97
-0.02
(-0.25%)
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
(2026-08-12) 		-0.09 -1.11% 820,200 -600 0
7.94
8.08
7.97
2 tháng
(2026-07-13) 		-0.26 -3.15% 1,913,700 -600 0
7.94
8.32
7.97
3 tháng
(2026-06-15) 		-0.19 -2.32% 2,909,600 -8,903 0
7.94
8.38
7.97
6 tháng
(2026-03-16) 		-0.52 -6.11% 7,541,300 -12,976 0
7.94
8.62
7.97
12 tháng
(2025-09-16) 		-1.09 -12.03% 32,043,600 -44,776 -0.3
7.94
9.81
7.97
24 tháng
(2024-09-23) 		-2.28 -22.19% 128,197,500 -220,778 -2.1
7.66
10.31
7.97
36 tháng
(2023-09-27) 		-1.04 -11.48% 301,018,000 -361,781 -3.6
7.28
11.40
7.97
60 tháng
(2021-10-07) 		-3.20 -28.62% 691,210,200 -1,674,649 -26.4
3.35
13.35
7.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
10.73
 1,294,600 11.02 11.02 10.66 8,000 36,700 -0.4
11/10/2021
11.02
 1,069,100 10.95 11.37 10.95 0 28,800 -0.4
08/10/2021
10.95
 917,600 11.19 11.30 10.84 85,500 27,100 0.9
07/10/2021
11.19
 1,500,600 10.81 11.41 10.95 62,700 0 1.0
06/10/2021
10.81
 824,300 10.81 10.88 10.70 0 26,300 -0.4
05/10/2021
10.81
 1,095,800 10.81 11.16 10.73 0 49,000 -0.8
04/10/2021
10.81
 1,013,900 10.81 10.95 10.59 8,200 1,900 0.1
01/10/2021
10.81
 1,502,100 10.31 10.88 10.45 212,722 168,222 0.7
30/09/2021
10.31
 473,600 10.31 10.49 10.17 6,200 15,500 -0.1
29/09/2021
10.31
 636,100 10.31 10.52 9.99 6,700 10,300 -0.1
28/09/2021
10.31
 1,047,200 9.99 10.31 9.57 106,500 0 1.5
27/09/2021
9.99
 1,342,400 10.52 10.84 9.99 14,800 2,900 0.2
24/09/2021
10.52
 1,180,100 10.88 10.95 10.31 27,100 200 0.4
23/09/2021
10.88
 2,700,900 11.34 12.08 10.84 3,000 63,400 -1.0
22/09/2021
11.34
 1,963,700 10.59 11.34 10.81 9,600 3,700 0.1
21/09/2021
10.59
 1,199,200 10.49 10.59 9.89 20,900 14,900 0.1
20/09/2021
10.49
 1,767,900 10.35 10.91 10.38 27,500 26,500 0.0
17/09/2021
10.35
 2,077,100 9.92 10.45 9.89 52,900 20,500 0.5
16/09/2021
9.92
 889,300 9.89 10.28 9.85 700 39,100 -0.5
15/09/2021
9.89
 896,100 9.68 10.06 9.71 89,900 2,500 1.2
14/09/2021
9.68
 1,218,700 9.50 9.82 9.39 46,100 5,500 0.6
13/09/2021
9.50
 1,352,800 9.89 9.89 9.50 24,100 0 0.3
10/09/2021
9.89
 1,074,900 10.13 10.13 9.85 34,300 0 0.5
09/09/2021
10.13
 923,600 9.75 10.13 9.60 136,500 10,000 1.8
08/09/2021
9.75
 1,136,300 9.78 9.96 9.39 48,600 0 0.7
07/09/2021
9.78
 2,864,700 10.35 10.35 9.64 14,600 38,900 -0.3
06/09/2021
10.35
 1,266,800 10.24 10.66 10.24 73,200 4,400 1.0
01/09/2021
10.24
 1,811,400 10.10 10.49 9.96 39,000 19,000 0.3
31/08/2021
10.10
 3,249,700 9.57 10.21 9.53 153,100 50,000 1.5
30/08/2021
9.57
 1,528,500 9.53 9.89 9.57 13,600 7,900 0.1
27/08/2021
9.53
 1,343,500 9.32 9.78 9.00 39,600 15,500 0.3
26/08/2021
9.32
 1,838,100 8.72 9.32 8.86 56,200 6,000 0.6
25/08/2021
8.72
 1,478,400 8.90 8.90 8.44 47,200 3,000 0.5
24/08/2021
8.90
 2,218,400 9.53 9.53 8.90 16,200 10,500 0.1
23/08/2021
9.53
 1,982,800 9.36 9.68 9.32 19,300 1,000 0.2
20/08/2021
9.36
 3,877,300 9.22 9.82 9.08 5,100 22,300 -0.2
19/08/2021
9.22
 2,556,100 8.62 9.22 8.55 31,300 6,000 0.3
18/08/2021
8.62
 1,127,100 8.65 8.79 8.55 21,000 4,800 0.2
17/08/2021
8.65
 1,762,900 8.55 8.83 8.40 2,200 42,700 -0.5
16/08/2021
8.55
 2,833,500 8.02 8.55 8.19 2,000 27,500 -0.3
13/08/2021
8.02
 698,300 8.19 8.19 7.80 3,400 30,500 -0.3
12/08/2021
8.19
 2,409,400 7.84 8.37 8.09 3,000 59,500 -0.7
11/08/2021
7.84
 729,200 7.34 7.84 7.77 0 12,700 -0.1
10/08/2021
7.34
 529,400 7.42 7.49 7.31 0 10,400 -0.1
09/08/2021
7.42
 617,500 7.20 7.49 7.13 3,100 3,000 0.0
06/08/2021
7.20
 744,900 7.06 7.34 7.17 26,900 1,300 0.3
05/08/2021
7.06
 305,800 7.06 7.06 6.92 9,700 1,400 0.1
04/08/2021
7.06
 423,400 7.06 7.20 6.96 3,000 4,200 -0.0
03/08/2021
7.06
 425,900 7.24 7.38 7.02 3,800 11,800 -0.1
02/08/2021
7.24
 1,066,600 6.79 7.24 6.65 7,800 100 0.1
30/07/2021
6.79
 318,700 6.70 6.85 6.67 0 6,200 -0.1
29/07/2021
6.70
 244,800 6.72 6.82 6.67 0 1,000 -0.0
28/07/2021
6.72
 146,700 6.78 6.82 6.70 0 7,600 -0.1
27/07/2021
6.78
 349,800 6.64 6.91 6.71 5,500 7,100 -0.0
26/07/2021
6.64
 322,500 6.71 6.72 6.50 5,000 8,000 -0.0
23/07/2021
6.71
 256,400 6.92 6.92 6.70 9,600 4,100 0.1
22/07/2021
6.92
 303,700 6.63 6.99 6.53 13,800 1,500 0.1
21/07/2021
6.63
 161,800 6.53 6.71 6.43 500 8,700 -0.1
20/07/2021
6.53
 255,800 6.40 6.53 6.22 13,000 15,400 -0.0
19/07/2021
6.40
 542,700 6.88 6.88 6.40 6,500 28,300 -0.2
16/07/2021
6.88
 203,800 6.92 6.98 6.79 400 4,600 -0.0
15/07/2021
6.92
 211,100 6.71 6.92 6.64 0 12,100 -0.1
14/07/2021
6.71
 253,300 6.91 7.04 6.50 1,600 26,500 -0.2
13/07/2021
6.91
 317,800 6.48 6.91 6.50 5,600 9,000 -0.0
12/07/2021
6.48
 775,900 6.96 6.96 6.48 20,600 5,300 0.1
09/07/2021
6.96
 480,200 7.20 7.20 6.96 2,600 15,000 -0.1
08/07/2021
7.20
 319,100 7.27 7.31 7.13 1,100 2,600 0
07/07/2021
7.27
 569,100 7.52 7.52 7.06 51,800 1,000 0.5
06/07/2021
7.52
 589,400 8.05 8.12 7.52 1,000 16,700 -0.2
05/07/2021
8.05
 462,900 8.23 8.23 7.87 3,000 26,900 -0.3
02/07/2021
8.23
 743,700 8.23 8.47 8.12 7,200 43,200 -0.4
01/07/2021
8.23
 1,043,900 7.87 8.26 7.80 25,500 7,400 0.2
30/06/2021
7.87
 369,500 8.05 8.16 7.84 0 12,600 -0.1
29/06/2021
8.05
 488,400 8.19 8.33 8.05 0 16,400 -0.2
28/06/2021
8.19
 880,000 7.95 8.30 7.70 16,900 0 0.2
25/06/2021
7.95
 813,100 7.95 8.12 7.84 32,100 4,600 0.3

Chính sách bảo mật | Điều khoản sử dụng |