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)
04/12/2019
3.59
 4,510 3.59 3.59 3.56 0 0 0
03/12/2019
3.59
 16,180 3.47 3.59 3.36 0 0 0
02/12/2019
3.47
 540 3.50 3.50 3.42 0 0 0
29/11/2019
3.50
 23,500 3.34 3.50 3.32 0 0 0
28/11/2019
3.34
 5,410 3.36 3.38 3.34 0 0 0
27/11/2019
3.36
 8,410 3.33 3.44 3.34 0 0 0
26/11/2019
3.33
 39,650 3.36 3.50 3.33 0 40 -0.0
25/11/2019
3.36
 5,420 3.50 3.50 3.36 0 0 0
22/11/2019
3.50
 890 3.50 3.50 3.36 0 0 0
21/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
20/11/2019
3.50
 10,430 3.50 3.50 3.50 0 0 0
19/11/2019
3.50
 13,230 3.47 3.50 3.44 10,000 0 0.0
18/11/2019
3.47
 26,710 3.53 3.53 3.34 0 0 0
15/11/2019
3.53
 3,020 3.44 3.53 3.45 0 0 0
14/11/2019
3.44
 2,020 3.52 3.52 3.44 1,000 0 0.0
13/11/2019
3.52
 0 3.52 3.52 3.52 0 0 0
12/11/2019
3.52
 11,980 3.32 3.52 3.32 0 0 0
11/11/2019
3.32
 1,730 3.36 3.40 3.28 0 0 0
08/11/2019
3.36
 333,020 3.51 3.52 3.36 0 0 0
07/11/2019
3.51
 21,380 3.49 3.52 3.51 0 0 0
06/11/2019
3.49
 2,110 3.50 3.50 3.49 0 0 0
05/11/2019
3.50
 6,130 3.40 3.50 3.38 0 0 0
04/11/2019
3.40
 13,520 3.49 3.70 3.40 0 0 0
01/11/2019
3.49
 76,620 3.52 3.52 3.36 0 0 0
31/10/2019
3.52
 10,390 3.55 3.55 3.37 0 0 0
30/10/2019
3.55
 8,720 3.42 3.55 3.44 0 8,700 -0.0
29/10/2019
3.42
 188,670 3.67 3.67 3.42 630 101,300 -0.4
28/10/2019
3.67
 112,330 3.69 3.69 3.59 0 0 0
25/10/2019
3.69
 14,360 3.72 3.75 3.56 0 0 0
24/10/2019
3.72
 10,540 3.67 3.74 3.52 0 0 0
23/10/2019
3.67
 15,730 3.70 3.70 3.56 0 0 0
22/10/2019
3.70
 91,770 3.73 3.73 3.52 0 0 0
21/10/2019
3.73
 40,110 3.73 3.75 3.71 0 0 0
18/10/2019
3.73
 83,970 4.00 4.00 3.73 0 0 0
17/10/2019
4.00
 43,770 3.75 4.00 3.75 0 0 0
16/10/2019
3.75
 790 3.82 3.82 3.75 0 0 0
15/10/2019
3.82
 270 3.77 3.83 3.63 0 0 0
14/10/2019
3.77
 42,450 3.83 3.87 3.67 0 0 0
11/10/2019
3.83
 14,820 3.84 3.84 3.67 0 0 0
10/10/2019
3.84
 11,000 3.86 3.86 3.70 0 0 0
09/10/2019
3.86
 4,230 3.86 3.86 3.77 3,000 0 0.0
08/10/2019
3.86
 19,150 4.15 4.15 3.86 0 0 0
07/10/2019
4.15
 10 3.90 4.15 4.15 0 0 0
04/10/2019
3.90
 21,530 3.91 3.95 3.82 0 0 0
03/10/2019
3.91
 2,200 3.90 3.94 3.83 0 0 0
02/10/2019
3.90
 3,500 3.91 3.91 3.79 0 0 0
01/10/2019
3.91
 25,570 3.91 3.91 3.63 0 0 0
30/09/2019
3.91
 23,070 3.91 4.09 3.87 0 0 0
27/09/2019
3.91
 8,130 3.91 3.91 3.88 0 1,020 -0.0
26/09/2019
3.91
 23,360 3.98 3.98 3.87 0 0 0
25/09/2019
3.98
 5,320 4.13 4.13 3.86 0 0 0
24/09/2019
4.13
 10 3.91 4.13 4.13 0 0 0
23/09/2019
3.91
 3,470 3.88 3.91 3.84 0 0 0
20/09/2019
3.88
 2,970 3.97 3.97 3.87 0 750 -0.0
19/09/2019
3.97
 3,160 3.97 3.97 3.91 0 0 0
18/09/2019
3.97
 17,540 3.97 3.97 3.92 0 0 0
17/09/2019
3.97
 12,020 3.91 3.97 3.88 0 0 0
16/09/2019
3.91
 8,510 4.03 4.03 3.91 0 0 0
13/09/2019
4.03
 9,980 4.02 4.05 3.83 0 0 0
12/09/2019
4.02
 220 4.04 4.04 3.91 0 0 0
11/09/2019
4.04
 2,120 4.05 4.05 3.83 0 0 0
10/09/2019
4.05
 10 4.06 4.06 4.05 0 0 0
09/09/2019
4.06
 10 4.06 4.06 4.06 0 0 0
06/09/2019
4.06
 5,250 3.99 4.09 3.99 0 0 0
05/09/2019
3.99
 3,970 3.99 3.99 3.99 0 0 0
04/09/2019
3.99
 1,140 4.02 4.02 3.99 0 0 0
03/09/2019
4.02
 3,270 3.99 4.02 3.99 0 0 0
30/08/2019
3.99
 140 3.99 3.99 3.94 0 0 0
29/08/2019
3.99
 20,310 3.94 3.99 3.94 0 0 0
28/08/2019
3.94
 30,720 4.12 4.12 3.94 0 0 0
27/08/2019
4.12
 154,780 4.12 4.13 4.01 0 0 0
26/08/2019
4.12
 44,190 4.04 4.14 3.91 0 0 0
23/08/2019
4.04
 2,040 4.08 4.08 3.99 0 0 0
22/08/2019
4.08
 1,350 4.11 4.11 4.08 0 0 0
21/08/2019
4.11
 50 4.10 4.11 3.92 0 0 0
20/08/2019
4.10
 640 4.12 4.12 3.93 0 0 0
19/08/2019
4.12
 2,490 4.06 4.18 3.91 0 0 0
16/08/2019
4.06
 158,400 3.99 4.06 3.91 0 0 0
15/08/2019
3.99
 17,290 4.20 4.20 3.99 40 0 0.0
14/08/2019
4.20
 4,540 4.09 4.20 3.99 0 0 0
13/08/2019
4.09
 60 4.10 4.10 4.06 0 0 0
12/08/2019
4.10
 10,900 4.13 4.13 4.00 0 0 0
09/08/2019
4.13
 22,180 4.06 4.27 3.99 0 0 0
08/08/2019
4.06
 25,390 4.13 4.13 3.99 0 0 0
07/08/2019
4.13
 30,660 4.13 4.30 4.02 0 0 0
06/08/2019
4.13
 9,330 4.00 4.13 3.99 0 0 0
05/08/2019
4.00
 3,360 4.21 4.21 4.00 0 0 0
02/08/2019
4.21
 11,960 4.06 4.21 4.02 0 0 0
01/08/2019
4.06
 1,100 4.06 4.06 3.99 0 0 0
31/07/2019
4.06
 20 4.01 4.06 4.06 0 0 0
30/07/2019
4.01
 28,060 4.06 4.06 3.99 0 0 0
29/07/2019
4.06
 10,030 4.06 4.09 4.04 0 0 0
26/07/2019
4.06
 4,660 4.06 4.17 3.99 0 0 0
25/07/2019
4.06
 8,340 4.06 4.06 4.06 0 0 0
24/07/2019
4.06
 1,200 4.02 4.06 3.99 0 0 0
23/07/2019
4.02
 8,420 4.02 4.06 4.02 0 0 0
22/07/2019
4.02
 8,350 4.10 4.10 3.99 0 0 0
19/07/2019
4.10
 21,280 4.12 4.12 4.09 0 0 0
18/07/2019
4.12
 2,020 4.12 4.12 3.99 0 0 0
17/07/2019
4.12
 33,730 4.04 4.12 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |