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)
13/03/2020
3.00
 53,050 3.02 3.02 2.83 0 3,000 -0.0
12/03/2020
3.02
 69,350 3.21 3.21 2.99 0 450 -0.0
11/03/2020
3.21
 27,610 3.34 3.51 3.21 0 0 0
10/03/2020
3.34
 124,190 3.59 3.59 3.34 0 130 -0.0
09/03/2020
3.59
 149,410 3.86 3.86 3.59 0 0 0
06/03/2020
3.86
 48,420 3.83 3.88 3.68 0 600 -0.0
05/03/2020
3.83
 37,470 3.85 3.89 3.79 0 0 0
04/03/2020
3.85
 60,870 3.75 3.95 3.75 0 400 -0.0
03/03/2020
3.75
 91,920 3.83 3.83 3.75 1,210 0 0.0
02/03/2020
3.83
 138,640 3.95 3.95 3.83 0 0 0
28/02/2020
3.95
 62,010 3.97 4.01 3.81 0 0 0
27/02/2020
3.97
 182,930 3.95 4.06 3.90 400 0 0.0
26/02/2020
3.95
 42,320 4.13 4.13 3.87 0 2,870 -0.0
25/02/2020
4.13
 193,710 4.05 4.23 3.81 300 0 0.0
24/02/2020
4.05
 275,940 4.35 4.35 4.05 0 0 0
21/02/2020
4.35
 148,990 4.38 4.48 4.35 0 0 0
20/02/2020
4.38
 182,300 4.37 4.45 4.35 0 6,210 -0.0
19/02/2020
4.37
 621,960 4.10 4.39 3.95 1,300 10,000 -0.1
18/02/2020
4.10
 96,950 4.15 4.20 4.00 0 0 0
17/02/2020
4.15
 133,020 4.09 4.24 3.98 0 350 -0.0
14/02/2020
4.09
 331,750 3.83 4.09 4.05 0 0 0
13/02/2020
3.83
 30,570 3.58 3.83 3.83 0 500 -0.0
12/02/2020
3.58
 69,300 3.35 3.58 3.20 0 0 0
11/02/2020
3.35
 10,440 3.13 3.35 3.13 300 0 0.0
10/02/2020
3.13
 33,460 3.11 3.18 3.11 0 20,240 -0.1
07/02/2020
3.11
 34,330 3.11 3.29 3.11 0 22,000 -0.1
06/02/2020
3.11
 32,360 3.13 3.26 3.11 0 19,500 -0.1
05/02/2020
3.13
 28,440 3.12 3.32 3.12 0 20,290 -0.1
04/02/2020
3.12
 15,550 3.31 3.31 3.12 0 10,000 -0.0
03/02/2020
3.31
 44,860 3.32 3.32 3.10 0 17,000 -0.1
31/01/2020
3.32
 30,270 3.39 3.53 3.32 0 7,090 -0.0
30/01/2020
3.39
 1,230 3.38 3.44 3.31 1,000 0 0.0
22/01/2020
3.38
 590 3.38 3.39 3.32 0 0 0
21/01/2020
3.38
 19,910 3.32 3.39 3.25 0 0 0
20/01/2020
3.32
 14,060 3.35 3.39 3.32 0 0 0
17/01/2020
3.35
 1,580 3.32 3.36 3.33 0 0 0
16/01/2020
3.32
 40,230 3.25 3.39 3.32 0 0 0
15/01/2020
3.25
 5,940 3.31 3.32 3.25 0 0 0
14/01/2020
3.31
 2,020 3.29 3.31 3.12 0 0 0
13/01/2020
3.29
 550 3.31 3.31 3.29 0 0 0
10/01/2020
3.31
 10 3.24 3.31 3.31 0 0 0
09/01/2020
3.24
 7,270 3.18 3.24 3.11 0 0 0
08/01/2020
3.18
 1,420 3.28 3.28 3.18 0 0 0
07/01/2020
3.28
 1,020 3.31 3.31 3.11 0 0 0
06/01/2020
3.31
 900 3.31 3.31 3.31 0 0 0
03/01/2020
3.31
 490 3.32 3.32 3.24 0 0 0
02/01/2020
3.32
 1,110 3.30 3.32 3.30 0 0 0
31/12/2019
3.30
 510 3.31 3.31 3.25 0 0 0
30/12/2019
3.31
 5,020 3.31 3.31 3.13 0 0 0
27/12/2019
3.31
 1,460 3.32 3.32 3.18 0 0 0
26/12/2019
3.32
 8,770 3.32 3.35 3.32 0 0 0
25/12/2019
3.32
 14,960 3.21 3.35 3.25 0 0 0
24/12/2019
3.21
 16,290 3.28 3.32 3.11 0 0 0
23/12/2019
3.28
 35,000 3.23 3.28 3.25 0 0 0
20/12/2019
3.23
 1,100 3.23 3.24 3.23 0 0 0
19/12/2019
3.23
 28,830 3.32 3.32 3.11 0 0 0
18/12/2019
3.32
 30,740 3.23 3.32 3.05 0 0 0
17/12/2019
3.23
 11,140 3.11 3.28 3.09 0 10 -0.0
16/12/2019
3.11
 17,650 3.32 3.32 3.11 0 0 0
13/12/2019
3.32
 3,640 3.32 3.37 3.11 0 0 0
12/12/2019
3.32
 200 3.28 3.32 3.32 0 0 0
11/12/2019
3.28
 6,030 3.28 3.28 3.19 0 0 0
10/12/2019
3.28
 7,510 3.28 3.40 3.25 0 0 0
09/12/2019
3.28
 8,080 3.26 3.28 3.05 0 0 0
06/12/2019
3.26
 2,090 3.22 3.32 3.07 0 0 0
05/12/2019
3.22
 2,850 3.24 3.24 3.08 0 0 0
04/12/2019
3.24
 4,510 3.24 3.24 3.21 0 0 0
03/12/2019
3.24
 16,180 3.14 3.24 3.04 0 0 0
02/12/2019
3.14
 540 3.16 3.16 3.09 0 0 0
29/11/2019
3.16
 23,500 3.02 3.16 3.00 0 0 0
28/11/2019
3.02
 5,410 3.04 3.05 3.02 0 0 0
27/11/2019
3.04
 8,410 3.01 3.11 3.02 0 0 0
26/11/2019
3.01
 39,650 3.04 3.16 3.01 0 40 -0.0
25/11/2019
3.04
 5,420 3.16 3.16 3.04 0 0 0
22/11/2019
3.16
 890 3.16 3.16 3.04 0 0 0
21/11/2019
3.16
 0 3.16 3.16 3.16 0 0 0
20/11/2019
3.16
 10,430 3.16 3.16 3.16 0 0 0
19/11/2019
3.16
 13,230 3.14 3.16 3.11 10,000 0 0.0
18/11/2019
3.14
 26,710 3.19 3.19 3.02 0 0 0
15/11/2019
3.19
 3,020 3.11 3.19 3.11 0 0 0
14/11/2019
3.11
 2,020 3.18 3.19 3.11 1,000 0 0.0
13/11/2019
3.18
 0 3.18 3.18 3.18 0 0 0
12/11/2019
3.18
 11,980 3.00 3.19 3.00 0 0 0
11/11/2019
3.00
 1,730 3.04 3.07 2.97 0 0 0
08/11/2019
3.04
 333,020 3.17 3.18 3.04 0 0 0
07/11/2019
3.17
 21,380 3.16 3.18 3.17 0 0 0
06/11/2019
3.16
 2,110 3.16 3.16 3.16 0 0 0
05/11/2019
3.16
 6,130 3.07 3.16 3.06 0 0 0
04/11/2019
3.07
 13,520 3.16 3.34 3.07 0 0 0
01/11/2019
3.16
 76,620 3.18 3.18 3.04 0 0 0
31/10/2019
3.18
 10,390 3.21 3.21 3.04 0 0 0
30/10/2019
3.21
 8,720 3.09 3.21 3.11 0 8,700 -0.0
29/10/2019
3.09
 188,670 3.32 3.32 3.09 630 101,300 -0.4
28/10/2019
3.32
 112,330 3.33 3.33 3.25 0 0 0
25/10/2019
3.33
 14,360 3.36 3.39 3.21 0 0 0
24/10/2019
3.36
 10,540 3.32 3.38 3.18 0 0 0
23/10/2019
3.32
 15,730 3.34 3.35 3.22 0 0 0
22/10/2019
3.34
 91,770 3.37 3.37 3.18 0 0 0
21/10/2019
3.37
 40,110 3.37 3.39 3.35 0 0 0
18/10/2019
3.37
 83,970 3.62 3.62 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |