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)
16/07/2019
4.04
 3,480 4.09 4.12 4.04 0 0 0
15/07/2019
4.09
 108,100 4.13 4.13 4.08 0 190 -0.0
12/07/2019
4.13
 17,120 4.14 4.14 4.02 0 0 0
11/07/2019
4.14
 16,600 4.14 4.14 4.13 0 0 0
10/07/2019
4.14
 5,580 4.13 4.35 4.14 0 0 0
09/07/2019
4.13
 7,150 4.13 4.17 4.02 0 0 0
08/07/2019
4.13
 21,020 4.17 4.17 4.06 0 0 0
05/07/2019
4.17
 8,190 4.09 4.27 4.06 0 0 0
04/07/2019
4.09
 13,240 4.28 4.28 4.08 0 0 0
03/07/2019
4.28
 5,120 4.22 4.35 4.22 5,000 0 0.0
02/07/2019
4.22
 525,630 4.19 4.30 4.02 0 0 0
01/07/2019
4.19
 81,970 4.19 4.29 4.02 5,100 0 0.0
28/06/2019
4.19
 35,860 4.21 4.21 4.14 0 0 0
27/06/2019
4.21
 20,100 4.18 4.21 4.14 0 0 0
26/06/2019
4.18
 17,410 4.18 4.18 4.13 0 0 0
25/06/2019
4.18
 18,400 4.32 4.32 4.18 0 0 0
24/06/2019
4.32
 41,910 4.32 4.32 4.10 5,000 1,500 0.0
21/06/2019
4.32
 1,530 4.30 4.34 4.32 0 0 0
20/06/2019
4.30
 20,970 4.36 4.37 4.22 1,000 0 0.0
19/06/2019
4.36
 478,020 4.22 4.40 4.30 0 0 0
18/06/2019
4.22
 710 4.21 4.22 4.17 0 0 0
17/06/2019
4.21
 58,120 4.16 4.42 4.16 5,000 750 0.0
14/06/2019
4.16
 18,740 4.19 4.20 4.14 0 0 0
13/06/2019
4.19
 29,170 4.22 4.22 4.14 0 0 0
12/06/2019
4.22
 23,740 4.22 4.22 4.17 0 0 0
11/06/2019
4.22
 19,180 4.37 4.37 4.19 0 0 0
10/06/2019
4.37
 91,570 4.19 4.41 4.16 0 0 0
07/06/2019
4.19
 58,450 4.18 4.26 4.19 0 9,990 -0.1
06/06/2019
4.18
 4,410 4.22 4.25 4.09 0 0 0
05/06/2019
4.22
 12,700 4.22 4.26 4.18 0 10 -0.0
04/06/2019
4.22
 31,410 4.18 4.22 4.06 0 0 0
03/06/2019
4.18
 9,680 4.26 4.29 4.14 0 0 0
31/05/2019
4.26
 41,660 4.42 4.42 4.25 0 0 0
30/05/2019
4.42
 6,330 4.42 4.45 4.42 5,000 0 0.0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 7%
29/05/2019
4.42
 71,660 4.36 4.67 4.38 0 0 0
28/05/2019
4.36
 147,330 4.30 4.36 4.30 0 0 0
27/05/2019
4.30
 43,920 4.27 4.30 4.28 0 5,000 -0.0
24/05/2019
4.27
 3,690 4.30 4.30 4.24 0 0 0
23/05/2019
4.30
 2,610 4.32 4.32 4.20 0 0 0
22/05/2019
4.32
 27,350 4.24 4.34 4.27 0 0 0
21/05/2019
4.24
 17,730 4.29 4.29 4.19 0 0 0
20/05/2019
4.29
 41,170 4.29 4.33 4.25 0 0 0
17/05/2019
4.29
 38,880 4.12 4.40 4.17 0 0 0
16/05/2019
4.12
 12,340 4.17 4.20 4.12 0 0 0
15/05/2019
4.17
 19,550 4.17 4.24 4.05 100 0 0.0
14/05/2019
4.17
 8,710 4.12 4.24 4.08 0 0 0
13/05/2019
4.12
 82,270 4.17 4.24 4.10 0 10 -0
10/05/2019
4.17
 12,470 4.24 4.24 4.03 0 1,500 -0.0
09/05/2019
4.24
 15,060 4.24 4.28 3.97 0 0 0
08/05/2019
4.24
 22,300 4.17 4.25 4.14 0 0 0
07/05/2019
4.17
 48,320 4.17 4.27 4.12 0 1,500 -0.0
06/05/2019
4.17
 15,710 4.23 4.23 4.17 0 0 0
03/05/2019
4.23
 17,450 4.24 4.27 4.22 0 0 0
02/05/2019
4.24
 16,630 4.27 4.27 4.24 1,600 0 0.0
26/04/2019
4.27
 20,610 4.25 4.30 4.02 0 0 0
25/04/2019
4.25
 5,570 4.23 4.30 4.23 0 0 0
24/04/2019
4.23
 6,460 4.23 4.34 4.23 2,000 0 0.0
23/04/2019
4.23
 6,930 4.26 4.26 4.23 0 0 0
22/04/2019
4.26
 21,490 4.24 4.26 4.01 0 0 0
19/04/2019
4.24
 16,870 4.24 4.27 4.24 0 0 0
18/04/2019
4.24
 20,130 4.28 4.28 4.23 0 0 0
17/04/2019
4.28
 10,000 4.23 4.30 4.23 0 0 0
16/04/2019
4.23
 13,520 4.24 4.25 4.23 0 0 0
12/04/2019
4.24
 3,510 4.24 4.30 4.21 0 0 0
11/04/2019
4.24
 18,950 4.24 4.32 4.23 3,000 0 0.0
10/04/2019
4.24
 38,260 4.24 4.27 4.23 0 0 0
09/04/2019
4.24
 35,570 4.29 4.33 4.24 10,000 0 0.1
08/04/2019
4.29
 30,870 4.25 4.32 4.22 0 0 0
05/04/2019
4.25
 13,840 4.24 4.30 4.24 0 0 0
04/04/2019
4.24
 55,370 4.20 4.33 4.17 0 0 0
03/04/2019
4.20
 13,160 4.26 4.26 4.17 0 0 0
02/04/2019
4.26
 33,960 4.26 4.27 4.17 0 0 0
01/04/2019
4.26
 48,010 4.26 4.26 4.17 0 0 0
29/03/2019
4.26
 40,490 4.22 4.29 4.19 0 0 0
28/03/2019
4.22
 114,080 4.34 4.37 4.20 20 12,090 -0.1
27/03/2019
4.34
 82,930 4.44 4.44 4.31 0 2,460 -0.0
26/03/2019
4.44
 23,440 4.58 4.58 4.44 0 0 0
25/03/2019
4.58
 390,080 4.30 4.60 4.30 0 4,000 -0.0
22/03/2019
4.30
 264,510 4.20 4.30 4.17 0 0 0
21/03/2019
4.20
 53,260 4.15 4.20 4.15 10 0 0
20/03/2019
4.15
 173,660 4.21 4.21 4.15 0 84,660 -0.5
19/03/2019
4.21
 55,250 4.19 4.21 4.17 0 2,020 -0.0
18/03/2019
4.19
 74,630 4.20 4.28 4.17 0 45,650 -0.3
15/03/2019
4.20
 138,170 4.19 4.20 4.18 0 85,600 -0.5
14/03/2019
4.19
 93,620 4.21 4.21 4.17 0 80,060 -0.5
13/03/2019
4.21
 36,880 4.20 4.21 4.17 0 3,410 -0.0
12/03/2019
4.20
 15,750 4.23 4.23 4.15 0 2,590 -0.0
11/03/2019
4.23
 20,530 4.17 4.23 4.13 0 0 0
08/03/2019
4.17
 136,580 4.17 4.24 4.14 0 48,100 -0.3
07/03/2019
4.17
 27,720 4.17 4.17 4.07 0 0 0
06/03/2019
4.17
 96,310 4.17 4.24 4.10 0 300 -0.0
05/03/2019
4.17
 109,990 4.19 4.24 4.16 5,000 1,250 0.0
04/03/2019
4.19
 34,390 4.19 4.24 4.17 1,750 0 0.0
01/03/2019
4.19
 35,150 4.30 4.30 4.17 3,250 8,000 -0.0
28/02/2019
4.30
 21,320 4.20 4.37 4.15 0 0 0
27/02/2019
4.20
 22,920 4.24 4.24 4.20 0 0 0
26/02/2019
4.24
 12,580 4.24 4.29 4.21 0 0 0
25/02/2019
4.24
 168,910 4.20 4.30 4.20 0 54,590 -0.3
22/02/2019
4.20
 117,050 4.31 4.31 4.20 0 0 0
21/02/2019
4.31
 33,580 4.30 4.34 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |