CTCP Mía Đường Lam Sơn (lss)

7.97
-0.02
(-0.25%)
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
(2026-08-12) 		-0.09 -1.11% 820,200 -600 0
7.94
8.08
7.97
2 tháng
(2026-07-13) 		-0.26 -3.15% 1,913,700 -600 0
7.94
8.32
7.97
3 tháng
(2026-06-15) 		-0.19 -2.32% 2,909,600 -8,903 0
7.94
8.38
7.97
6 tháng
(2026-03-16) 		-0.52 -6.11% 7,541,300 -12,976 0
7.94
8.62
7.97
12 tháng
(2025-09-16) 		-1.09 -12.03% 32,043,600 -44,776 -0.3
7.94
9.81
7.97
24 tháng
(2024-09-23) 		-2.28 -22.19% 128,197,500 -220,778 -2.1
7.66
10.31
7.97
36 tháng
(2023-09-27) 		-1.04 -11.48% 301,018,000 -361,781 -3.6
7.28
11.40
7.97
60 tháng
(2021-10-07) 		-3.20 -28.62% 691,210,200 -1,674,649 -26.4
3.35
13.35
7.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |