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)
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
05/05/2020
3.57
 8,000 3.56 3.57 3.37 0 0 0
04/05/2020
3.56
 45,400 3.55 3.56 3.52 0 0 0
29/04/2020
3.55
 23,350 3.49 3.56 3.44 0 0 0
28/04/2020
3.49
 26,710 3.56 3.56 3.31 0 0 0
27/04/2020
3.56
 7,670 3.54 3.59 3.56 0 0 0
24/04/2020
3.54
 9,380 3.55 3.56 3.40 0 0 0
23/04/2020
3.55
 20,450 3.56 3.63 3.52 0 0 0
22/04/2020
3.56
 41,370 3.59 3.59 3.34 0 0 0
21/04/2020
3.59
 121,280 3.66 3.68 3.41 0 0 0
20/04/2020
3.66
 83,770 3.43 3.66 3.43 0 0 0
17/04/2020
3.43
 82,040 3.36 3.44 3.28 0 0 0
16/04/2020
3.36
 46,980 3.27 3.36 3.13 0 0 0
15/04/2020
3.27
 26,370 3.26 3.29 3.20 20 4,990 -0.0
14/04/2020
3.26
 28,200 3.27 3.27 3.16 0 10 -0.0
13/04/2020
3.27
 36,130 3.26 3.29 3.13 0 0 0
10/04/2020
3.26
 22,350 3.27 3.27 3.13 0 0 0
09/04/2020
3.27
 42,240 3.24 3.27 3.20 0 0 0
08/04/2020
3.24
 18,320 3.27 3.27 3.13 0 0 0
07/04/2020
3.27
 9,320 3.11 3.27 3.13 0 0 0
06/04/2020
3.11
 43,000 3.16 3.27 3.08 0 0 0
03/04/2020
3.16
 20,730 3.10 3.20 3.09 0 0 0
01/04/2020
3.10
 9,890 2.99 3.12 2.98 0 0 0
31/03/2020
2.99
 7,130 3.13 3.20 2.99 0 0 0
30/03/2020
3.13
 111,880 3.31 3.31 3.08 0 0 0
27/03/2020
3.31
 16,880 3.28 3.32 3.15 0 0 0
26/03/2020
3.28
 3,740 3.34 3.36 3.22 0 0 0
25/03/2020
3.34
 36,580 3.20 3.35 3.24 0 0 0
24/03/2020
3.20
 41,780 3.06 3.20 2.95 0 0 0
23/03/2020
3.06
 105,280 3.24 3.24 3.02 50 0 0.0
20/03/2020
3.24
 87,860 3.13 3.27 3.01 0 0 0
19/03/2020
3.13
 90,580 3.36 3.36 3.13 0 160 -0.0
18/03/2020
3.36
 17,810 3.34 3.36 3.20 0 0 0
17/03/2020
3.34
 21,600 3.20 3.36 3.13 0 0 0
16/03/2020
3.20
 47,700 3.32 3.44 3.20 10 250 -0.0
13/03/2020
3.32
 53,050 3.34 3.34 3.13 0 3,000 -0.0
12/03/2020
3.34
 69,350 3.56 3.56 3.31 0 450 -0.0
11/03/2020
3.56
 27,610 3.70 3.88 3.56 0 0 0
10/03/2020
3.70
 124,190 3.97 3.97 3.70 0 130 -0.0
09/03/2020
3.97
 149,410 4.27 4.27 3.97 0 0 0
06/03/2020
4.27
 48,420 4.24 4.30 4.07 0 600 -0.0
05/03/2020
4.24
 37,470 4.26 4.31 4.19 0 0 0
04/03/2020
4.26
 60,870 4.15 4.38 4.15 0 400 -0.0
03/03/2020
4.15
 91,920 4.24 4.24 4.15 1,210 0 0.0
02/03/2020
4.24
 138,640 4.38 4.38 4.24 0 0 0
28/02/2020
4.38
 62,010 4.39 4.44 4.22 0 0 0
27/02/2020
4.39
 182,930 4.38 4.49 4.31 400 0 0.0
26/02/2020
4.38
 42,320 4.57 4.57 4.28 0 2,870 -0.0
25/02/2020
4.57
 193,710 4.48 4.68 4.22 300 0 0.0
24/02/2020
4.48
 275,940 4.81 4.81 4.48 0 0 0
21/02/2020
4.81
 148,990 4.84 4.95 4.81 0 0 0
20/02/2020
4.84
 182,300 4.84 4.92 4.81 0 6,210 -0.0
19/02/2020
4.84
 621,960 4.54 4.85 4.38 1,300 10,000 -0.1
18/02/2020
4.54
 96,950 4.59 4.65 4.42 0 0 0
17/02/2020
4.59
 133,020 4.52 4.69 4.40 0 350 -0.0
14/02/2020
4.52
 331,750 4.24 4.52 4.48 0 0 0
13/02/2020
4.24
 30,570 3.96 4.24 4.24 0 500 -0.0
12/02/2020
3.96
 69,300 3.70 3.96 3.54 0 0 0
11/02/2020
3.70
 10,440 3.46 3.70 3.46 300 0 0.0
10/02/2020
3.46
 33,460 3.45 3.52 3.45 0 20,240 -0.1
07/02/2020
3.45
 34,330 3.44 3.64 3.44 0 22,000 -0.1
06/02/2020
3.44
 32,360 3.46 3.61 3.44 0 19,500 -0.1
05/02/2020
3.46
 28,440 3.45 3.67 3.45 0 20,290 -0.1
04/02/2020
3.45
 15,550 3.66 3.66 3.45 0 10,000 -0.0
03/02/2020
3.66
 44,860 3.67 3.67 3.43 0 17,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |