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)
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
31/01/2020
3.67
 30,270 3.75 3.91 3.67 0 7,090 -0.0
30/01/2020
3.75
 1,230 3.74 3.81 3.66 1,000 0 0.0
22/01/2020
3.74
 590 3.74 3.75 3.67 0 0 0
21/01/2020
3.74
 19,910 3.67 3.75 3.59 0 0 0
20/01/2020
3.67
 14,060 3.70 3.75 3.67 0 0 0
17/01/2020
3.70
 1,580 3.67 3.72 3.69 0 0 0
16/01/2020
3.67
 40,230 3.59 3.75 3.67 0 0 0
15/01/2020
3.59
 5,940 3.66 3.67 3.59 0 0 0
14/01/2020
3.66
 2,020 3.64 3.66 3.45 0 0 0
13/01/2020
3.64
 550 3.66 3.66 3.64 0 0 0
10/01/2020
3.66
 10 3.59 3.66 3.66 0 0 0
09/01/2020
3.59
 7,270 3.52 3.59 3.44 0 0 0
08/01/2020
3.52
 1,420 3.63 3.63 3.52 0 0 0
07/01/2020
3.63
 1,020 3.66 3.66 3.45 0 0 0
06/01/2020
3.66
 900 3.66 3.66 3.66 0 0 0
03/01/2020
3.66
 490 3.67 3.67 3.59 0 0 0
02/01/2020
3.67
 1,110 3.65 3.67 3.65 0 0 0
31/12/2019
3.65
 510 3.66 3.66 3.59 0 0 0
30/12/2019
3.66
 5,020 3.66 3.66 3.46 0 0 0
27/12/2019
3.66
 1,460 3.67 3.67 3.52 0 0 0
26/12/2019
3.67
 8,770 3.67 3.71 3.67 0 0 0
25/12/2019
3.67
 14,960 3.56 3.71 3.59 0 0 0
24/12/2019
3.56
 16,290 3.63 3.67 3.44 0 0 0
23/12/2019
3.63
 35,000 3.58 3.63 3.59 0 0 0
20/12/2019
3.58
 1,100 3.58 3.59 3.58 0 0 0
19/12/2019
3.58
 28,830 3.67 3.67 3.44 0 0 0
18/12/2019
3.67
 30,740 3.58 3.67 3.38 0 0 0
17/12/2019
3.58
 11,140 3.44 3.63 3.41 0 10 -0.0
16/12/2019
3.44
 17,650 3.67 3.67 3.44 0 0 0
13/12/2019
3.67
 3,640 3.67 3.73 3.45 0 0 0
12/12/2019
3.67
 200 3.63 3.67 3.67 0 0 0
11/12/2019
3.63
 6,030 3.63 3.63 3.52 0 0 0
10/12/2019
3.63
 7,510 3.63 3.76 3.59 0 0 0
09/12/2019
3.63
 8,080 3.60 3.63 3.38 0 0 0
06/12/2019
3.60
 2,090 3.56 3.67 3.40 0 0 0
05/12/2019
3.56
 2,850 3.59 3.59 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |