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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |