CTCP Mía Đường Lam Sơn (lss)

7.97
-0.02
(-0.25%)
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
(2026-08-12) 		-0.09 -1.11% 820,200 -600 0
7.94
8.08
7.97
2 tháng
(2026-07-13) 		-0.26 -3.15% 1,913,700 -600 0
7.94
8.32
7.97
3 tháng
(2026-06-15) 		-0.19 -2.32% 2,909,600 -8,903 0
7.94
8.38
7.97
6 tháng
(2026-03-16) 		-0.52 -6.11% 7,541,300 -12,976 0
7.94
8.62
7.97
12 tháng
(2025-09-16) 		-1.09 -12.03% 32,043,600 -44,776 -0.3
7.94
9.81
7.97
24 tháng
(2024-09-23) 		-2.28 -22.19% 128,197,500 -220,778 -2.1
7.66
10.31
7.97
36 tháng
(2023-09-27) 		-1.04 -11.48% 301,018,000 -361,781 -3.6
7.28
11.40
7.97
60 tháng
(2021-10-07) 		-3.20 -28.62% 691,210,200 -1,674,649 -26.4
3.35
13.35
7.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
8.12
 1,369,000 8.26 8.47 7.84 7,800 6,000 0.0
22/01/2021
8.26
 1,519,100 8.05 8.55 8.19 3,600 8,300 -0.1
21/01/2021
8.05
 952,700 7.56 8.05 7.59 22,700 7,000 0.2
20/01/2021
7.56
 758,600 7.70 7.77 7.17 21,400 10,900 0.1
19/01/2021
7.70
 1,429,200 7.87 8.40 7.34 25,400 3,000 0.3
18/01/2021
7.87
 798,400 7.38 7.87 7.77 0 3,000 -0.0
15/01/2021
7.38
 986,700 6.93 7.38 7.20 13,000 0 0.1
14/01/2021
6.93
 795,200 7.00 7.06 6.85 8,500 0 0.1
13/01/2021
7.00
 638,500 7.13 7.20 7.00 10,100 7,300 0.0
12/01/2021
7.13
 628,900 7.06 7.27 6.85 32,300 29,600 0.0
11/01/2021
7.06
 1,404,100 6.60 7.06 6.67 32,400 19,100 0.1
08/01/2021
6.60
 748,400 6.85 6.85 6.57 4,000 5,000 -0.0
07/01/2021
6.85
 1,034,600 6.50 6.96 6.71 29,600 12,900 0.2
06/01/2021
6.50
 1,368,700 6.08 6.50 6.46 0 6,000 -0.1
05/01/2021
6.08
 560,500 5.69 6.08 5.76 0 0 0
04/01/2021
5.69
 258,000 5.55 5.72 5.55 0 0 0
31/12/2020
5.55
 138,310 5.55 5.57 5.51 80 0 0.0
30/12/2020
5.55
 286,970 5.61 5.61 5.54 600 0 0.0
29/12/2020
5.61
 183,470 5.65 5.71 5.59 0 0 0
28/12/2020
5.65
 328,870 5.59 5.83 5.59 0 0 0
25/12/2020
5.59
 279,620 5.61 5.65 5.52 1,000 0 0.0
24/12/2020
5.61
 204,290 5.79 5.79 5.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |