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)
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
24/06/2020
3.90
 50,040 3.95 3.95 3.88 5,000 0 0.0
23/06/2020
3.95
 31,280 3.91 3.98 3.87 3,000 0 0.0
22/06/2020
3.91
 25,890 4.02 4.02 3.88 0 0 0
19/06/2020
4.02
 37,700 4.05 4.06 3.91 0 0 0
18/06/2020
4.05
 33,230 3.99 4.05 3.84 0 0 0
17/06/2020
3.99
 43,930 4.06 4.10 3.87 0 0 0
16/06/2020
4.06
 18,570 4.05 4.13 3.99 0 0 0
15/06/2020
4.05
 140,460 3.99 4.21 3.79 0 0 0
12/06/2020
3.99
 89,400 4.08 4.08 3.84 0 0 0
11/06/2020
4.08
 116,510 4.19 4.25 3.95 0 0 0
10/06/2020
4.19
 51,650 4.30 4.36 4.15 0 0 0
09/06/2020
4.30
 312,820 4.09 4.37 4.14 0 0 0
08/06/2020
4.09
 242,700 3.82 4.09 3.83 0 0 0
05/06/2020
3.82
 74,280 3.82 3.83 3.75 0 0 0
04/06/2020
3.82
 56,610 3.74 3.86 3.74 2,000 0 0.0
03/06/2020
3.74
 25,830 3.73 3.74 3.70 0 0 0
02/06/2020
3.73
 53,030 3.74 3.75 3.68 0 0 0
01/06/2020
3.74
 38,300 3.67 3.74 3.60 1,500 100 0.0
29/05/2020
3.67
 14,610 3.67 3.67 3.60 0 0 0
28/05/2020
3.67
 61,060 3.71 3.71 3.56 0 0 0
27/05/2020
3.71
 50,810 3.72 3.75 3.64 0 0 0
26/05/2020
3.72
 58,660 3.71 3.75 3.70 0 0 0
25/05/2020
3.71
 33,900 3.66 3.75 3.71 0 0 0
22/05/2020
3.66
 42,020 3.75 3.75 3.63 1,010 0 0.0
21/05/2020
3.75
 70,610 3.58 3.81 3.59 0 0 0
20/05/2020
3.58
 25,050 3.56 3.59 3.56 1,000 0 0.0
19/05/2020
3.56
 44,420 3.54 3.59 3.55 0 0 0
18/05/2020
3.54
 15,410 3.56 3.64 3.52 0 0 0
15/05/2020
3.56
 17,910 3.71 3.71 3.56 0 0 0
14/05/2020
3.71
 21,680 3.73 3.75 3.63 0 0 0
13/05/2020
3.73
 63,240 3.52 3.76 3.52 0 0 0
12/05/2020
3.52
 24,470 3.59 3.59 3.52 0 0 0
11/05/2020
3.59
 15,750 3.53 3.59 3.45 0 0 0
08/05/2020
3.53
 24,070 3.55 3.55 3.52 0 0 0
07/05/2020
3.55
 19,870 3.57 3.57 3.40 0 0 0
06/05/2020
3.57
 12,490 3.57 3.57 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |