CTCP Mía Đường Lam Sơn (lss)

9.50
0
(0%)
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
(2025-12-29) 		-0.02 -0.21% 3,245,600 0 0
9.44
9.77
9.50
2 tháng
(2025-12-01) 		0.05 0.53% 5,624,300 -3,100 -0.0
9.42
9.77
9.50
3 tháng
(2025-10-30) 		-0.13 -1.35% 8,698,800 -3,100 -0.0
9.42
9.77
9.50
6 tháng
(2025-08-01) 		-0.70 -6.86% 38,272,800 -4,900 -0.0
9.42
10.85
9.50
12 tháng
(2025-02-03) 		-1 -9.52% 88,184,900 -175,902 -1.8
8.47
11.30
9.50
24 tháng
(2024-02-15) 		-0.11 -1.17% 237,666,300 -212,305 -2.3
8.47
12.61
9.50
36 tháng
(2023-02-13) 		3.37 55.10% 481,009,700 -387,635 -5.7
5.78
12.61
9.50
60 tháng
(2021-02-23) 		0.16 1.73% 821,706,800 -958,973 -16.7
3.71
14.77
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
10.47
 574,600 10.47 10.59 10.47 12,300 500 0.2
08/04/2021
10.47
 802,700 10.24 10.55 10.28 16,500 1,900 0.2
07/04/2021
10.24
 779,800 10.04 10.28 10.00 24,300 32,700 -0.1
06/04/2021
10.04
 461,900 10.04 10.16 10.00 0 12,800 -0.2
05/04/2021
10.04
 473,400 10.16 10.24 10.00 0 16,300 -0.2
02/04/2021
10.16
 726,600 10.16 10.31 10.08 10,200 900 0.1
01/04/2021
10.16
 301,000 10.12 10.16 10.00 0 0 0
31/03/2021
10.12
 461,500 10.04 10.16 10.00 3,500 3,400 0.0
30/03/2021
10.04
 568,600 10.24 10.24 10.00 5,900 19,200 -0.2
29/03/2021
10.24
 367,300 9.92 10.31 9.96 35,700 10,200 0.3
26/03/2021
9.92
 594,200 10.20 10.20 9.49 6,000 12,100 -0.1
25/03/2021
10.20
 513,900 10.16 10.39 10.00 9,400 19,200 -0.1
24/03/2021
10.16
 733,300 10.59 10.59 10.08 0 41,800 -0.6
23/03/2021
10.59
 654,600 10.78 10.86 10.31 0 22,200 -0.3
22/03/2021
10.78
 984,200 10.59 10.98 10.55 7,700 0 0.1
19/03/2021
10.59
 765,700 10.78 10.78 10.39 0 19,100 -0.3
18/03/2021
10.78
 684,500 10.78 10.86 10.59 0 20,800 -0.3
17/03/2021
10.78
 912,700 10.98 10.98 10.71 24,000 2,000 0.3
16/03/2021
10.98
 755,900 11.17 11.17 10.74 11,300 1,800 0.1
15/03/2021
11.17
 1,850,400 10.74 11.33 10.74 21,100 0 0.3
12/03/2021
10.74
 1,686,100 10.08 10.78 10.08 23,000 0 0.3
11/03/2021
10.08
 1,102,700 10.28 10.28 9.89 0 15,000 -0.2
10/03/2021
10.28
 431,600 10.31 10.43 10.16 500 10,000 -0.1
09/03/2021
10.31
 661,500 10.08 10.51 9.81 11,700 0 0.1
08/03/2021
10.08
 1,031,200 10.24 10.47 10.04 6,400 37,700 -0.4
05/03/2021
10.24
 1,050,500 10.20 10.55 9.81 12,100 8,800 0.0
04/03/2021
10.20
 2,046,000 10.94 10.94 10.20 17,900 14,400 0.1
03/03/2021
10.94
 1,728,000 10.47 11.17 10.55 57,300 0 0.8
02/03/2021
10.47
 1,947,900 9.81 10.47 9.92 43,900 0 0.6
01/03/2021
9.81
 1,654,400 9.18 9.81 9.14 58,400 500 0.7
26/02/2021
9.18
 543,500 9.30 9.30 8.83 20,600 0 0.2
25/02/2021
9.30
 789,500 9.42 9.53 9.06 3,400 24,100 -0.2
24/02/2021
9.42
 1,219,100 9.34 9.65 9.26 15,500 0 0.2
23/02/2021
9.34
 1,210,800 8.75 9.34 8.83 51,100 9,100 0.5
22/02/2021
8.75
 1,691,900 9.38 9.38 8.75 10,600 18,100 -0.1
19/02/2021
9.38
 780,600 9.53 9.69 9.30 6,200 43,700 -0.4
18/02/2021
9.53
 1,403,700 9.22 9.77 9.30 23,800 0 0.3
17/02/2021
9.22
 976,100 8.63 9.22 8.95 27,300 0 0.3
09/02/2021
8.63
 1,302,400 8.44 8.67 8.44 200 20,100 -0.2
08/02/2021
8.44
 1,477,400 7.97 8.52 7.97 0 50,300 -0.5
05/02/2021
7.97
 858,400 7.48 7.97 7.38 1,300 11,700 -0.1
04/02/2021
7.48
 303,600 7.23 7.64 7.23 22,700 15,200 0.1
03/02/2021
7.23
 767,100 6.76 7.23 6.76 19,100 12,700 0.1
02/02/2021
6.76
 1,236,500 7.27 7.27 6.76 11,200 0 0.1
01/02/2021
7.27
 817,900 7.81 7.81 7.27 7,200 0 0.1
29/01/2021
7.81
 693,600 7.56 8.05 7.04 47,700 17,000 0.3
28/01/2021
7.56
 179,100 8.13 8.13 7.56 500 0 0.0
27/01/2021
8.13
 704,400 8.71 8.71 8.13 14,100 14,300 -0.0
26/01/2021
8.71
 673,700 8.99 8.99 8.36 15,000 13,200 0.0
25/01/2021
8.99
 1,369,000 9.14 9.38 8.67 7,800 6,000 0.0
22/01/2021
9.14
 1,519,100 8.91 9.46 9.06 3,600 8,300 -0.1
21/01/2021
8.91
 952,700 8.36 8.91 8.40 22,700 7,000 0.2
20/01/2021
8.36
 758,600 8.52 8.60 7.93 21,400 10,900 0.1
19/01/2021
8.52
 1,429,200 8.71 9.30 8.13 25,400 3,000 0.3
18/01/2021
8.71
 798,400 8.17 8.71 8.60 0 3,000 -0.0
15/01/2021
8.17
 986,700 7.67 8.17 7.97 13,000 0 0.1
14/01/2021
7.67
 795,200 7.74 7.81 7.58 8,500 0 0.1
13/01/2021
7.74
 638,500 7.89 7.97 7.74 10,100 7,300 0.0
12/01/2021
7.89
 628,900 7.81 8.05 7.58 32,300 29,600 0.0
11/01/2021
7.81
 1,404,100 7.31 7.81 7.38 32,400 19,100 0.1
08/01/2021
7.31
 748,400 7.58 7.58 7.27 4,000 5,000 -0.0
07/01/2021
7.58
 1,034,600 7.20 7.70 7.42 29,600 12,900 0.2
06/01/2021
7.20
 1,368,700 6.73 7.20 7.15 0 6,000 -0.1
05/01/2021
6.73
 560,500 6.29 6.73 6.37 0 0 0
04/01/2021
6.29
 258,000 6.14 6.33 6.14 0 0 0
31/12/2020
6.14
 138,310 6.14 6.17 6.10 80 0 0.0
30/12/2020
6.14
 286,970 6.21 6.21 6.13 600 0 0.0
29/12/2020
6.21
 183,470 6.25 6.32 6.18 0 0 0
28/12/2020
6.25
 328,870 6.18 6.45 6.18 0 0 0
25/12/2020
6.18
 279,620 6.21 6.25 6.11 1,000 0 0.0
24/12/2020
6.21
 204,290 6.41 6.41 6.04 0 0 0
23/12/2020
6.41
 472,740 6.42 6.67 6.33 20 500 -0.0
22/12/2020
6.42
 783,250 6.02 6.42 6.02 0 6,350 -0.1
21/12/2020
6.02
 437,670 6.09 6.11 5.99 20 0 0.0
18/12/2020
6.09
 312,940 6.02 6.10 6.02 20 0 0.0
17/12/2020
6.02
 443,770 6.13 6.13 6.00 0 0 0
16/12/2020
6.13
 237,490 6.17 6.17 6.10 0 100 -0.0
15/12/2020
6.17
 186,730 6.25 6.25 6.13 0 0 0
14/12/2020
6.25
 515,050 6.15 6.25 6.01 550 0 0.0
11/12/2020
6.15
 419,990 6.27 6.27 6.08 0 0 0
10/12/2020
6.27
 251,900 6.43 6.44 6.25 100 0 0.0
09/12/2020
6.43
 319,230 6.43 6.61 6.43 700 24,510 -0.2
08/12/2020
6.43
 1,012,110 6.10 6.49 6.06 6,000 2,700 0.0
07/12/2020
6.10
 326,460 5.97 6.17 5.97 4,000 0 0.0
04/12/2020
5.97
 149,710 6.04 6.06 5.95 0 0 0
03/12/2020
6.04
 274,720 6.00 6.12 5.98 0 0 0
02/12/2020
6.00
 507,990 5.99 6.20 5.99 10,930 0 0.1
01/12/2020
5.99
 369,930 6.11 6.11 5.82 0 10 -0.0
30/11/2020
6.11
 374,570 6.17 6.33 6.10 0 2,700 -0.0
27/11/2020
6.17
 357,130 6.02 6.20 6.04 0 0 0
26/11/2020
6.02
 618,250 6.44 6.44 5.99 4,510 0 0.0
25/11/2020
6.44
 385,350 6.16 6.53 6.17 2,710 0 0.0
24/11/2020
6.16
 429,830 6.06 6.16 5.94 0 0 0
23/11/2020
6.06
 358,100 6.02 6.10 5.88 0 0 0
20/11/2020
6.02
 366,780 6.14 6.14 5.99 0 330 -0.0
19/11/2020
6.14
 413,870 5.99 6.25 5.99 10,000 0 0.1
18/11/2020
5.99
 598,010 5.60 5.99 5.63 0 400 -0.0
17/11/2020
5.60
 979,660 5.24 5.60 5.26 0 16,260 -0.1
16/11/2020
5.24
 84,060 5.30 5.39 5.24 0 0 0
13/11/2020
5.30
 150,510 5.26 5.35 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |