CTCP Mía Đường Lam Sơn (lss)

8.43
-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
(2026-02-23) 		-0.37 -4.12% 2,313,900 -22,400 -0.2
8.15
8.88
8.44
2 tháng
(2026-01-16) 		-0.18 -2.12% 6,122,200 -26,900 -0.2
8.15
8.88
8.44
3 tháng
(2025-12-17) 		-0.06 -0.68% 8,077,700 -30,000 -0.3
8.15
8.88
8.44
6 tháng
(2025-09-18) 		-0.48 -5.37% 24,049,300 -31,800 -0.3
8.15
9.81
8.44
12 tháng
(2025-03-24) 		-1.16 -12% 72,841,400 -169,800 -1.7
7.66
9.81
8.44
24 tháng
(2024-03-27) 		-0.48 -5.32% 216,247,000 -218,102 -2.3
7.66
11.40
8.44
36 tháng
(2023-04-03) 		3 54.35% 473,698,900 -397,405 -5.6
5.51
11.40
8.44
60 tháng
(2021-04-12) 		-0.67 -7.31% 794,815,800 -1,139,073 -18.9
3.35
13.35
8.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
5.79
 472,740 5.81 6.02 5.72 20 500 -0.0
22/12/2020
5.81
 783,250 5.44 5.81 5.44 0 6,350 -0.1
21/12/2020
5.44
 437,670 5.50 5.52 5.41 20 0 0.0
18/12/2020
5.50
 312,940 5.44 5.51 5.44 20 0 0.0
17/12/2020
5.44
 443,770 5.54 5.54 5.42 0 0 0
16/12/2020
5.54
 237,490 5.58 5.58 5.52 0 100 -0.0
15/12/2020
5.58
 186,730 5.65 5.65 5.54 0 0 0
14/12/2020
5.65
 515,050 5.56 5.65 5.43 550 0 0.0
11/12/2020
5.56
 419,990 5.67 5.67 5.49 0 0 0
10/12/2020
5.67
 251,900 5.81 5.82 5.65 100 0 0.0
09/12/2020
5.81
 319,230 5.81 5.97 5.81 700 24,510 -0.2
08/12/2020
5.81
 1,012,110 5.51 5.86 5.47 6,000 2,700 0.0
07/12/2020
5.51
 326,460 5.40 5.57 5.40 4,000 0 0.0
04/12/2020
5.40
 149,710 5.46 5.47 5.38 0 0 0
03/12/2020
5.46
 274,720 5.42 5.53 5.40 0 0 0
02/12/2020
5.42
 507,990 5.42 5.60 5.42 10,930 0 0.1
01/12/2020
5.42
 369,930 5.52 5.52 5.26 0 10 -0.0
30/11/2020
5.52
 374,570 5.57 5.72 5.51 0 2,700 -0.0
27/11/2020
5.57
 357,130 5.45 5.61 5.46 0 0 0
26/11/2020
5.45
 618,250 5.82 5.82 5.42 4,510 0 0.0
25/11/2020
5.82
 385,350 5.57 5.90 5.57 2,710 0 0.0
24/11/2020
5.57
 429,830 5.47 5.57 5.37 0 0 0
23/11/2020
5.47
 358,100 5.44 5.51 5.31 0 0 0
20/11/2020
5.44
 366,780 5.55 5.55 5.41 0 330 -0.0
19/11/2020
5.55
 413,870 5.42 5.65 5.42 10,000 0 0.1
18/11/2020
5.42
 598,010 5.06 5.42 5.09 0 400 -0.0
17/11/2020
5.06
 979,660 4.74 5.06 4.75 0 16,260 -0.1
16/11/2020
4.74
 84,060 4.79 4.87 4.74 0 0 0
13/11/2020
4.79
 150,510 4.75 4.83 4.70 0 0 0
12/11/2020
4.75
 53,750 4.77 4.77 4.72 0 0 0
11/11/2020
4.77
 62,370 4.78 4.90 4.73 0 0 0
10/11/2020
4.78
 242,210 4.63 4.87 4.63 0 0 0
09/11/2020
4.63
 125,000 4.67 4.67 4.59 5,000 0 0.0
06/11/2020
4.67
 45,640 4.80 4.80 4.56 0 0 0
05/11/2020
4.80
 176,110 4.74 4.94 4.74 5,000 0 0.0
04/11/2020
4.74
 324,440 4.44 4.74 4.49 0 10 -0
03/11/2020
4.44
 87,630 4.31 4.45 4.24 0 0 0
02/11/2020
4.31
 12,740 4.24 4.37 4.20 6,420 0 0.0
30/10/2020
4.24
 45,140 4.33 4.33 4.03 5,000 0 0.0
29/10/2020
4.33
 59,210 4.34 4.34 4.26 0 0 0
28/10/2020
4.34
 60,720 4.38 4.38 4.31 0 0 0
27/10/2020
4.38
 23,250 4.38 4.53 4.38 0 0 0
26/10/2020
4.38
 51,700 4.48 4.48 4.38 0 0 0
23/10/2020
4.48
 36,980 4.41 4.58 4.41 0 0 0
22/10/2020
4.41
 21,490 4.51 4.51 4.33 0 0 0
21/10/2020
4.51
 75,830 4.45 4.55 4.44 0 0 0
20/10/2020
4.45
 38,140 4.45 4.58 4.41 0 1,200 -0.0
19/10/2020
4.45
 145,070 4.56 4.65 4.24 0 0 0
16/10/2020
4.56
 122,030 4.66 4.66 4.56 0 0 0
15/10/2020
4.66
 44,910 4.68 4.75 4.58 0 0 0
14/10/2020
4.68
 93,370 4.66 4.76 4.60 0 0 0
13/10/2020
4.66
 121,760 4.59 4.71 4.46 0 0 0
12/10/2020
4.59
 97,890 4.78 4.80 4.59 0 0 0
09/10/2020
4.78
 39,700 4.74 4.84 4.74 0 0 0
08/10/2020
4.74
 83,200 4.84 4.87 4.74 0 0 0
07/10/2020
4.84
 102,180 4.92 4.94 4.84 0 0 0
06/10/2020
4.92
 104,850 4.93 4.98 4.82 0 300 -0.0
05/10/2020
4.93
 293,850 4.62 4.93 4.62 0 0 0
02/10/2020
4.62
 147,460 4.68 4.70 4.45 0 0 0
01/10/2020
4.68
 127,870 4.58 4.72 4.54 0 550 -0.0
30/09/2020
4.58
 99,800 4.48 4.66 4.49 300 0 0.0
29/09/2020
4.48
 203,030 4.68 4.90 4.48 0 20,740 -0.1
28/09/2020
4.68
 218,190 4.38 4.68 4.39 0 0 0
25/09/2020
4.38
 137,420 4.19 4.38 4.19 19,000 0 0.1
24/09/2020
4.19
 151,090 4.27 4.27 4.10 0 0 0
23/09/2020
4.27
 112,010 4.28 4.29 4.24 0 0 0
22/09/2020
4.28
 291,660 4.32 4.32 4.24 0 0 0
21/09/2020
4.32
 108,620 4.41 4.44 4.31 0 100 -0.0
18/09/2020
4.41
 300,590 4.13 4.41 4.17 0 0 0
17/09/2020
4.13
 638,470 3.86 4.13 3.81 0 0 0
16/09/2020
3.86
 55,570 3.83 3.86 3.76 1,500 0 0.0
15/09/2020
3.83
 89,750 3.86 3.89 3.81 0 0 0
14/09/2020
3.86
 118,570 3.78 3.90 3.81 0 0 0
11/09/2020
3.78
 154,830 3.67 3.81 3.69 0 0 0
10/09/2020
3.67
 39,170 3.67 3.67 3.64 0 7,000 -0.0
09/09/2020
3.67
 55,530 3.59 3.67 3.59 300 0 0.0
08/09/2020
3.59
 46,560 3.57 3.67 3.57 0 0 0
07/09/2020
3.57
 62,020 3.55 3.60 3.56 0 0 0
04/09/2020
3.55
 32,550 3.67 3.67 3.55 0 0 0
03/09/2020
3.67
 19,870 3.67 3.67 3.64 0 0 0
01/09/2020
3.67
 13,250 3.67 3.74 3.64 0 0 0
31/08/2020
3.67
 79,660 3.69 3.69 3.65 2,000 0 0.0
28/08/2020
3.69
 44,830 3.69 3.74 3.67 0 0 0
27/08/2020
3.69
 56,140 3.64 3.71 3.62 7,000 0 0.0
26/08/2020
3.64
 49,100 3.74 3.74 3.64 0 0 0
25/08/2020
3.74
 172,880 3.64 3.77 3.64 0 0 0
24/08/2020
3.64
 80,550 3.66 3.66 3.57 0 0 0
21/08/2020
3.66
 84,180 3.54 3.67 3.53 3,070 0 0.0
20/08/2020
3.54
 168,150 3.41 3.60 3.44 0 0 0
19/08/2020
3.41
 56,520 3.41 3.45 3.39 0 0 0
18/08/2020
3.41
 32,420 3.41 3.42 3.40 0 0 0
17/08/2020
3.41
 15,110 3.40 3.43 3.35 0 100 -0.0
14/08/2020
3.40
 12,350 3.39 3.46 3.39 0 0 0
13/08/2020
3.39
 5,750 3.39 3.46 3.34 0 0 0
12/08/2020
3.39
 17,770 3.43 3.43 3.28 3,000 0 0.0
11/08/2020
3.43
 26,870 3.44 3.46 3.36 0 0 0
10/08/2020
3.44
 14,710 3.43 3.46 3.33 0 0 0
07/08/2020
3.43
 8,780 3.38 3.46 3.35 0 0 0
06/08/2020
3.38
 10,710 3.40 3.45 3.35 0 0 0
05/08/2020
3.40
 13,300 3.40 3.53 3.28 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |