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)
12/11/2020
5.26
 53,750 5.27 5.27 5.22 0 0 0
11/11/2020
5.27
 62,370 5.29 5.42 5.24 0 0 0
10/11/2020
5.29
 242,210 5.12 5.39 5.12 0 0 0
09/11/2020
5.12
 125,000 5.17 5.17 5.08 5,000 0 0.0
06/11/2020
5.17
 45,640 5.31 5.31 5.04 0 0 0
05/11/2020
5.31
 176,110 5.24 5.46 5.24 5,000 0 0.0
04/11/2020
5.24
 324,440 4.91 5.24 4.97 0 10 -0
03/11/2020
4.91
 87,630 4.77 4.92 4.69 0 0 0
02/11/2020
4.77
 12,740 4.69 4.84 4.65 6,420 0 0.0
30/10/2020
4.69
 45,140 4.79 4.79 4.46 5,000 0 0.0
29/10/2020
4.79
 59,210 4.80 4.80 4.71 0 0 0
28/10/2020
4.80
 60,720 4.84 4.84 4.77 0 0 0
27/10/2020
4.84
 23,250 4.84 5.02 4.84 0 0 0
26/10/2020
4.84
 51,700 4.96 4.96 4.84 0 0 0
23/10/2020
4.96
 36,980 4.88 5.07 4.88 0 0 0
22/10/2020
4.88
 21,490 4.99 4.99 4.79 0 0 0
21/10/2020
4.99
 75,830 4.92 5.03 4.92 0 0 0
20/10/2020
4.92
 38,140 4.92 5.06 4.88 0 1,200 -0.0
19/10/2020
4.92
 145,070 5.04 5.15 4.70 0 0 0
16/10/2020
5.04
 122,030 5.16 5.16 5.04 0 0 0
15/10/2020
5.16
 44,910 5.17 5.25 5.07 0 0 0
14/10/2020
5.17
 93,370 5.16 5.27 5.09 0 0 0
13/10/2020
5.16
 121,760 5.08 5.21 4.93 0 0 0
12/10/2020
5.08
 97,890 5.29 5.31 5.08 0 0 0
09/10/2020
5.29
 39,700 5.24 5.35 5.24 0 0 0
08/10/2020
5.24
 83,200 5.36 5.39 5.24 0 0 0
07/10/2020
5.36
 102,180 5.45 5.46 5.35 0 0 0
06/10/2020
5.45
 104,850 5.45 5.51 5.34 0 300 -0.0
05/10/2020
5.45
 293,850 5.11 5.45 5.11 0 0 0
02/10/2020
5.11
 147,460 5.18 5.20 4.92 0 0 0
01/10/2020
5.18
 127,870 5.06 5.22 5.02 0 550 -0.0
30/09/2020
5.06
 99,800 4.96 5.16 4.97 300 0 0.0
29/09/2020
4.96
 203,030 5.18 5.42 4.96 0 20,740 -0.1
28/09/2020
5.18
 218,190 4.84 5.18 4.85 0 0 0
25/09/2020
4.84
 137,420 4.63 4.84 4.63 19,000 0 0.1
24/09/2020
4.63
 151,090 4.73 4.73 4.54 0 0 0
23/09/2020
4.73
 112,010 4.74 4.75 4.69 0 0 0
22/09/2020
4.74
 291,660 4.77 4.78 4.69 0 0 0
21/09/2020
4.77
 108,620 4.88 4.92 4.77 0 100 -0.0
18/09/2020
4.88
 300,590 4.57 4.88 4.61 0 0 0
17/09/2020
4.57
 638,470 4.27 4.57 4.22 0 0 0
16/09/2020
4.27
 55,570 4.24 4.27 4.17 1,500 0 0.0
15/09/2020
4.24
 89,750 4.27 4.31 4.22 0 0 0
14/09/2020
4.27
 118,570 4.18 4.31 4.22 0 0 0
11/09/2020
4.18
 154,830 4.06 4.22 4.08 0 0 0
10/09/2020
4.06
 39,170 4.06 4.06 4.03 0 7,000 -0.0
09/09/2020
4.06
 55,530 3.98 4.06 3.98 300 0 0.0
08/09/2020
3.98
 46,560 3.95 4.06 3.95 0 0 0
07/09/2020
3.95
 62,020 3.92 3.99 3.94 0 0 0
04/09/2020
3.92
 32,550 4.06 4.06 3.92 0 0 0
03/09/2020
4.06
 19,870 4.06 4.06 4.02 0 0 0
01/09/2020
4.06
 13,250 4.06 4.14 4.03 0 0 0
31/08/2020
4.06
 79,660 4.09 4.09 4.04 2,000 0 0.0
28/08/2020
4.09
 44,830 4.09 4.14 4.06 0 0 0
27/08/2020
4.09
 56,140 4.02 4.10 4.01 7,000 0 0.0
26/08/2020
4.02
 49,100 4.14 4.14 4.02 0 0 0
25/08/2020
4.14
 172,880 4.02 4.17 4.02 0 0 0
24/08/2020
4.02
 80,550 4.05 4.05 3.95 0 0 0
21/08/2020
4.05
 84,180 3.91 4.06 3.91 3,070 0 0.0
20/08/2020
3.91
 168,150 3.77 3.99 3.81 0 0 0
19/08/2020
3.77
 56,520 3.77 3.81 3.75 0 0 0
18/08/2020
3.77
 32,420 3.77 3.78 3.77 0 0 0
17/08/2020
3.77
 15,110 3.77 3.80 3.71 0 100 -0.0
14/08/2020
3.77
 12,350 3.75 3.83 3.75 0 0 0
13/08/2020
3.75
 5,750 3.75 3.83 3.70 0 0 0
12/08/2020
3.75
 17,770 3.79 3.79 3.63 3,000 0 0.0
11/08/2020
3.79
 26,870 3.81 3.83 3.72 0 0 0
10/08/2020
3.81
 14,710 3.79 3.83 3.68 0 0 0
07/08/2020
3.79
 8,780 3.74 3.83 3.71 0 0 0
06/08/2020
3.74
 10,710 3.77 3.81 3.71 0 0 0
05/08/2020
3.77
 13,300 3.77 3.91 3.63 30 0 0.0
04/08/2020
3.77
 37,370 3.78 3.99 3.60 0 0 0
03/08/2020
3.78
 20,800 3.67 3.90 3.67 3,000 0 0.0
31/07/2020
3.67
 4,100 3.58 3.67 3.45 0 0 0
30/07/2020
3.58
 6,590 3.57 3.74 3.58 0 0 0
29/07/2020
3.57
 42,540 3.83 3.83 3.56 0 0 0
28/07/2020
3.83
 9,410 3.71 3.83 3.70 0 0 0
27/07/2020
3.71
 32,560 3.78 3.78 3.61 0 0 0
24/07/2020
3.78
 11,650 3.82 3.91 3.78 0 0 0
23/07/2020
3.82
 21,700 3.99 4.02 3.77 0 0 0
22/07/2020
3.99
 5,220 3.99 4.06 3.95 0 0 0
21/07/2020
3.99
 10,160 3.94 4.02 3.94 0 0 0
20/07/2020
3.94
 12,770 3.92 3.99 3.88 0 0 0
17/07/2020
3.92
 12,770 3.99 3.99 3.91 0 0 0
16/07/2020
3.99
 11,390 4.02 4.02 3.94 0 0 0
15/07/2020
4.02
 10,290 4.02 4.02 3.91 0 0 0
14/07/2020
4.02
 6,640 4.04 4.05 3.83 0 0 0
13/07/2020
4.04
 18,160 4.06 4.14 3.95 0 0 0
10/07/2020
4.06
 25,960 4.06 4.09 3.81 0 0 0
09/07/2020
4.06
 11,050 4.10 4.10 3.91 0 0 0
08/07/2020
4.10
 2,650 4.12 4.13 3.95 0 0 0
07/07/2020
4.12
 141,810 3.89 4.16 3.90 86,270 0 0.4
06/07/2020
3.89
 13,810 3.88 3.90 3.77 0 0 0
03/07/2020
3.88
 17,800 3.89 3.89 3.80 0 0 0
02/07/2020
3.89
 21,980 3.89 3.94 3.77 0 0 0
01/07/2020
3.89
 59,500 3.83 3.91 3.76 0 0 0
30/06/2020
3.83
 17,530 3.83 3.95 3.80 4,220 0 0.0
29/06/2020
3.83
 45,450 3.79 3.95 3.79 10,780 0 0.1
26/06/2020
3.79
 25,000 3.84 3.89 3.77 4,220 0 0.0
25/06/2020
3.84
 29,860 3.90 3.91 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |