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) 		-0.44 -4.90% 2,379,500 -22,400 -0.2
8.15
8.88
8.43
2 tháng
(2026-01-19) 		-0.37 -4.22% 5,912,000 -26,900 -0.2
8.15
8.88
8.43
3 tháng
(2025-12-18) 		-0.14 -1.60% 8,052,100 -30,000 -0.3
8.15
8.88
8.43
6 tháng
(2025-09-19) 		-0.55 -6.15% 23,944,200 -31,800 -0.3
8.15
9.81
8.43
12 tháng
(2025-03-24) 		-1.23 -12.72% 72,907,000 -169,800 -1.7
7.66
9.81
8.43
24 tháng
(2024-03-28) 		-0.62 -6.88% 214,490,600 -218,102 -2.3
7.66
11.40
8.43
36 tháng
(2023-04-03) 		2.93 53.08% 473,764,500 -397,405 -5.6
5.51
11.40
8.43
60 tháng
(2021-04-13) 		-0.46 -5.16% 793,838,000 -1,125,873 -18.7
3.35
13.35
8.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
3.40
 13,300 3.40 3.53 3.28 30 0 0.0
04/08/2020
3.40
 37,370 3.42 3.60 3.26 0 0 0
03/08/2020
3.42
 20,800 3.32 3.52 3.32 3,000 0 0.0
31/07/2020
3.32
 4,100 3.23 3.32 3.12 0 0 0
30/07/2020
3.23
 6,590 3.23 3.38 3.23 0 0 0
29/07/2020
3.23
 42,540 3.46 3.46 3.22 0 0 0
28/07/2020
3.46
 9,410 3.35 3.46 3.35 0 0 0
27/07/2020
3.35
 32,560 3.42 3.42 3.26 0 0 0
24/07/2020
3.42
 11,650 3.45 3.53 3.42 0 0 0
23/07/2020
3.45
 21,700 3.60 3.64 3.40 0 0 0
22/07/2020
3.60
 5,220 3.60 3.67 3.57 0 0 0
21/07/2020
3.60
 10,160 3.56 3.64 3.56 0 0 0
20/07/2020
3.56
 12,770 3.55 3.60 3.51 0 0 0
17/07/2020
3.55
 12,770 3.60 3.61 3.53 0 0 0
16/07/2020
3.60
 11,390 3.63 3.63 3.56 0 0 0
15/07/2020
3.63
 10,290 3.64 3.64 3.53 0 0 0
14/07/2020
3.64
 6,640 3.65 3.66 3.46 0 0 0
13/07/2020
3.65
 18,160 3.67 3.74 3.57 0 0 0
10/07/2020
3.67
 25,960 3.67 3.70 3.44 0 0 0
09/07/2020
3.67
 11,050 3.71 3.71 3.54 0 0 0
08/07/2020
3.71
 2,650 3.72 3.73 3.57 0 0 0
07/07/2020
3.72
 141,810 3.52 3.76 3.52 86,270 0 0.4
06/07/2020
3.52
 13,810 3.51 3.52 3.41 0 0 0
03/07/2020
3.51
 17,800 3.52 3.52 3.43 0 0 0
02/07/2020
3.52
 21,980 3.52 3.56 3.40 0 0 0
01/07/2020
3.52
 59,500 3.46 3.54 3.40 0 0 0
30/06/2020
3.46
 17,530 3.46 3.57 3.43 4,220 0 0.0
29/06/2020
3.46
 45,450 3.43 3.57 3.43 10,780 0 0.1
26/06/2020
3.43
 25,000 3.47 3.52 3.40 4,220 0 0.0
25/06/2020
3.47
 29,860 3.52 3.53 3.40 0 0 0
24/06/2020
3.52
 50,040 3.57 3.57 3.50 5,000 0 0.0
23/06/2020
3.57
 31,280 3.53 3.59 3.50 3,000 0 0.0
22/06/2020
3.53
 25,890 3.63 3.63 3.50 0 0 0
19/06/2020
3.63
 37,700 3.66 3.67 3.53 0 0 0
18/06/2020
3.66
 33,230 3.60 3.66 3.47 0 0 0
17/06/2020
3.60
 43,930 3.67 3.71 3.50 0 0 0
16/06/2020
3.67
 18,570 3.66 3.74 3.60 0 0 0
15/06/2020
3.66
 140,460 3.61 3.81 3.43 0 0 0
12/06/2020
3.61
 89,400 3.69 3.69 3.47 0 0 0
11/06/2020
3.69
 116,510 3.79 3.84 3.57 0 0 0
10/06/2020
3.79
 51,650 3.88 3.94 3.75 0 0 0
09/06/2020
3.88
 312,820 3.69 3.95 3.74 0 0 0
08/06/2020
3.69
 242,700 3.45 3.69 3.46 0 0 0
05/06/2020
3.45
 74,280 3.45 3.46 3.39 0 0 0
04/06/2020
3.45
 56,610 3.38 3.49 3.38 2,000 0 0.0
03/06/2020
3.38
 25,830 3.37 3.38 3.35 0 0 0
02/06/2020
3.37
 53,030 3.38 3.39 3.33 0 0 0
01/06/2020
3.38
 38,300 3.32 3.38 3.26 1,500 100 0.0
29/05/2020
3.32
 14,610 3.32 3.32 3.26 0 0 0
28/05/2020
3.32
 61,060 3.35 3.35 3.21 0 0 0
27/05/2020
3.35
 50,810 3.36 3.39 3.29 0 0 0
26/05/2020
3.36
 58,660 3.35 3.39 3.35 0 0 0
25/05/2020
3.35
 33,900 3.31 3.39 3.35 0 0 0
22/05/2020
3.31
 42,020 3.39 3.39 3.28 1,010 0 0.0
21/05/2020
3.39
 70,610 3.23 3.44 3.25 0 0 0
20/05/2020
3.23
 25,050 3.22 3.25 3.21 1,000 0 0.0
19/05/2020
3.22
 44,420 3.20 3.25 3.21 0 0 0
18/05/2020
3.20
 15,410 3.21 3.29 3.19 0 0 0
15/05/2020
3.21
 17,910 3.35 3.35 3.21 0 0 0
14/05/2020
3.35
 21,680 3.37 3.39 3.28 0 0 0
13/05/2020
3.37
 63,240 3.18 3.40 3.18 0 0 0
12/05/2020
3.18
 24,470 3.24 3.24 3.18 0 0 0
11/05/2020
3.24
 15,750 3.19 3.25 3.11 0 0 0
08/05/2020
3.19
 24,070 3.21 3.21 3.18 0 0 0
07/05/2020
3.21
 19,870 3.23 3.23 3.07 0 0 0
06/05/2020
3.23
 12,490 3.23 3.23 3.18 0 0 0
05/05/2020
3.23
 8,000 3.22 3.23 3.04 0 0 0
04/05/2020
3.22
 45,400 3.21 3.22 3.18 0 0 0
29/04/2020
3.21
 23,350 3.15 3.22 3.11 0 0 0
28/04/2020
3.15
 26,710 3.21 3.21 2.99 0 0 0
27/04/2020
3.21
 7,670 3.20 3.25 3.21 0 0 0
24/04/2020
3.20
 9,380 3.21 3.21 3.07 0 0 0
23/04/2020
3.21
 20,450 3.21 3.28 3.18 0 0 0
22/04/2020
3.21
 41,370 3.24 3.24 3.02 0 0 0
21/04/2020
3.24
 121,280 3.31 3.33 3.08 0 0 0
20/04/2020
3.31
 83,770 3.10 3.31 3.10 0 0 0
17/04/2020
3.10
 82,040 3.04 3.11 2.97 0 0 0
16/04/2020
3.04
 46,980 2.96 3.04 2.83 0 0 0
15/04/2020
2.96
 26,370 2.95 2.97 2.90 20 4,990 -0.0
14/04/2020
2.95
 28,200 2.95 2.95 2.86 0 10 -0.0
13/04/2020
2.95
 36,130 2.95 2.97 2.83 0 0 0
10/04/2020
2.95
 22,350 2.95 2.95 2.82 0 0 0
09/04/2020
2.95
 42,240 2.93 2.96 2.90 0 0 0
08/04/2020
2.93
 18,320 2.95 2.95 2.82 0 0 0
07/04/2020
2.95
 9,320 2.81 2.96 2.82 0 0 0
06/04/2020
2.81
 43,000 2.86 2.95 2.78 0 0 0
03/04/2020
2.86
 20,730 2.80 2.90 2.79 0 0 0
01/04/2020
2.80
 9,890 2.70 2.82 2.69 0 0 0
31/03/2020
2.70
 7,130 2.82 2.89 2.70 0 0 0
30/03/2020
2.82
 111,880 2.99 2.99 2.78 0 0 0
27/03/2020
2.99
 16,880 2.97 3.00 2.85 0 0 0
26/03/2020
2.97
 3,740 3.02 3.04 2.91 0 0 0
25/03/2020
3.02
 36,580 2.90 3.03 2.93 0 0 0
24/03/2020
2.90
 41,780 2.76 2.90 2.66 0 0 0
23/03/2020
2.76
 105,280 2.93 2.93 2.73 50 0 0.0
20/03/2020
2.93
 87,860 2.82 2.96 2.72 0 0 0
19/03/2020
2.82
 90,580 3.04 3.04 2.82 0 160 -0.0
18/03/2020
3.04
 17,810 3.02 3.04 2.90 0 0 0
17/03/2020
3.02
 21,600 2.90 3.04 2.82 0 0 0
16/03/2020
2.90
 47,700 3.00 3.11 2.90 10 250 -0.0

Chính sách bảo mật | Điều khoản sử dụng |