CTCP Mía Đường Lam Sơn (lss)

9.50
0
(0%)
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
(2025-12-29) 		-0.02 -0.21% 3,245,600 0 0
9.44
9.77
9.50
2 tháng
(2025-12-01) 		0.05 0.53% 5,624,300 -3,100 -0.0
9.42
9.77
9.50
3 tháng
(2025-10-30) 		-0.13 -1.35% 8,698,800 -3,100 -0.0
9.42
9.77
9.50
6 tháng
(2025-08-01) 		-0.70 -6.86% 38,272,800 -4,900 -0.0
9.42
10.85
9.50
12 tháng
(2025-02-03) 		-1 -9.52% 88,184,900 -175,902 -1.8
8.47
11.30
9.50
24 tháng
(2024-02-15) 		-0.11 -1.17% 237,666,300 -212,305 -2.3
8.47
12.61
9.50
36 tháng
(2023-02-13) 		3.37 55.10% 481,009,700 -387,635 -5.7
5.78
12.61
9.50
60 tháng
(2021-02-23) 		0.16 1.73% 821,706,800 -958,973 -16.7
3.71
14.77
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |