CTCP Mía Đường Lam Sơn (lss)

7.91
-0.08
(-1%)
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
(2026-06-29) 		-0.27 -3.26% 951,100 -8,303 0
7.99
8.32
7.99
2 tháng
(2026-06-01) 		-0.28 -3.38% 2,167,000 -8,403 0
7.99
8.38
7.99
3 tháng
(2026-05-04) 		-0.42 -4.99% 3,565,200 -12,376 0
7.99
8.42
7.99
6 tháng
(2026-01-30) 		-0.70 -8.08% 10,204,200 -34,776 -0.2
7.99
8.88
7.99
12 tháng
(2025-08-04) 		-1.35 -14.48% 47,482,400 -44,176 -0.3
7.99
9.81
7.99
24 tháng
(2024-08-08) 		-1.30 -13.96% 138,692,800 -220,178 -2.1
7.66
10.31
7.99
36 tháng
(2023-08-14) 		-2.12 -20.92% 339,007,300 -385,981 -3.9
7.28
11.40
7.99
60 tháng
(2021-08-24) 		-0.90 -10.10% 733,829,400 -960,649 -16.6
3.35
13.35
7.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2019
3.75
 10 3.52 3.75 3.75 0 0 0
04/10/2019
3.52
 21,530 3.54 3.57 3.45 0 0 0
03/10/2019
3.54
 2,200 3.52 3.56 3.46 0 0 0
02/10/2019
3.52
 3,500 3.53 3.53 3.43 0 0 0
01/10/2019
3.53
 25,570 3.53 3.53 3.28 0 0 0
30/09/2019
3.53
 23,070 3.53 3.70 3.50 0 0 0
27/09/2019
3.53
 8,130 3.53 3.53 3.50 0 1,020 -0.0
26/09/2019
3.53
 23,360 3.59 3.59 3.50 0 0 0
25/09/2019
3.59
 5,320 3.74 3.74 3.49 0 0 0
24/09/2019
3.74
 10 3.53 3.74 3.74 0 0 0
23/09/2019
3.53
 3,470 3.50 3.53 3.47 0 0 0
20/09/2019
3.50
 2,970 3.59 3.59 3.50 0 750 -0.0
19/09/2019
3.59
 3,160 3.59 3.59 3.53 0 0 0
18/09/2019
3.59
 17,540 3.59 3.59 3.55 0 0 0
17/09/2019
3.59
 12,020 3.53 3.59 3.51 0 0 0
16/09/2019
3.53
 8,510 3.64 3.64 3.53 0 0 0
13/09/2019
3.64
 9,980 3.63 3.66 3.46 0 0 0
12/09/2019
3.63
 220 3.65 3.65 3.53 0 0 0
11/09/2019
3.65
 2,120 3.66 3.66 3.46 0 0 0
10/09/2019
3.66
 10 3.67 3.67 3.66 0 0 0
09/09/2019
3.67
 10 3.67 3.67 3.67 0 0 0
06/09/2019
3.67
 5,250 3.60 3.69 3.61 0 0 0
05/09/2019
3.60
 3,970 3.60 3.60 3.60 0 0 0
04/09/2019
3.60
 1,140 3.64 3.64 3.60 0 0 0
03/09/2019
3.64
 3,270 3.60 3.64 3.60 0 0 0
30/08/2019
3.60
 140 3.60 3.60 3.56 0 0 0
29/08/2019
3.60
 20,310 3.56 3.60 3.56 0 0 0
28/08/2019
3.56
 30,720 3.72 3.72 3.56 0 0 0
27/08/2019
3.72
 154,780 3.72 3.74 3.62 0 0 0
26/08/2019
3.72
 44,190 3.65 3.74 3.53 0 0 0
23/08/2019
3.65
 2,040 3.69 3.69 3.60 0 0 0
22/08/2019
3.69
 1,350 3.71 3.71 3.69 0 0 0
21/08/2019
3.71
 50 3.71 3.71 3.55 0 0 0
20/08/2019
3.71
 640 3.72 3.72 3.55 0 0 0
19/08/2019
3.72
 2,490 3.67 3.78 3.53 0 0 0
16/08/2019
3.67
 158,400 3.60 3.67 3.53 0 0 0
15/08/2019
3.60
 17,290 3.79 3.79 3.60 40 0 0.0
14/08/2019
3.79
 4,540 3.70 3.79 3.60 0 0 0
13/08/2019
3.70
 60 3.71 3.71 3.67 0 0 0
12/08/2019
3.71
 10,900 3.73 3.73 3.62 0 0 0
09/08/2019
3.73
 22,180 3.67 3.86 3.61 0 0 0
08/08/2019
3.67
 25,390 3.74 3.74 3.60 0 0 0
07/08/2019
3.74
 30,660 3.74 3.88 3.64 0 0 0
06/08/2019
3.74
 9,330 3.62 3.74 3.60 0 0 0
05/08/2019
3.62
 3,360 3.81 3.81 3.62 0 0 0
02/08/2019
3.81
 11,960 3.67 3.81 3.64 0 0 0
01/08/2019
3.67
 1,100 3.67 3.67 3.60 0 0 0
31/07/2019
3.67
 20 3.62 3.67 3.67 0 0 0
30/07/2019
3.62
 28,060 3.67 3.67 3.61 0 0 0
29/07/2019
3.67
 10,030 3.67 3.70 3.65 0 0 0
26/07/2019
3.67
 4,660 3.67 3.76 3.61 0 0 0
25/07/2019
3.67
 8,340 3.67 3.67 3.67 0 0 0
24/07/2019
3.67
 1,200 3.64 3.67 3.61 0 0 0
23/07/2019
3.64
 8,420 3.63 3.67 3.63 0 0 0
22/07/2019
3.63
 8,350 3.71 3.71 3.61 0 0 0
19/07/2019
3.71
 21,280 3.72 3.72 3.70 0 0 0
18/07/2019
3.72
 2,020 3.72 3.72 3.60 0 0 0
17/07/2019
3.72
 33,730 3.65 3.72 3.64 0 0 0
16/07/2019
3.65
 3,480 3.70 3.72 3.65 0 0 0
15/07/2019
3.70
 108,100 3.73 3.73 3.69 0 190 -0.0
12/07/2019
3.73
 17,120 3.74 3.74 3.64 0 0 0
11/07/2019
3.74
 16,600 3.74 3.74 3.74 0 0 0
10/07/2019
3.74
 5,580 3.74 3.93 3.74 0 0 0
09/07/2019
3.74
 7,150 3.74 3.77 3.64 0 0 0
08/07/2019
3.74
 21,020 3.77 3.77 3.67 0 0 0
05/07/2019
3.77
 8,190 3.69 3.86 3.67 0 0 0
04/07/2019
3.69
 13,240 3.87 3.87 3.69 0 0 0
03/07/2019
3.87
 5,120 3.81 3.93 3.81 5,000 0 0.0
02/07/2019
3.81
 525,630 3.79 3.88 3.64 0 0 0
01/07/2019
3.79
 81,970 3.79 3.88 3.64 5,100 0 0.0
28/06/2019
3.79
 35,860 3.81 3.81 3.74 0 0 0
27/06/2019
3.81
 20,100 3.78 3.81 3.74 0 0 0
26/06/2019
3.78
 17,410 3.78 3.78 3.73 0 0 0
25/06/2019
3.78
 18,400 3.91 3.91 3.78 0 0 0
24/06/2019
3.91
 41,910 3.91 3.91 3.71 5,000 1,500 0.0
21/06/2019
3.91
 1,530 3.88 3.92 3.91 0 0 0
20/06/2019
3.88
 20,970 3.94 3.95 3.81 1,000 0 0.0
19/06/2019
3.94
 478,020 3.81 3.98 3.88 0 0 0
18/06/2019
3.81
 710 3.81 3.81 3.76 0 0 0
17/06/2019
3.81
 58,120 3.76 3.99 3.76 5,000 750 0.0
14/06/2019
3.76
 18,740 3.79 3.80 3.74 0 0 0
13/06/2019
3.79
 29,170 3.81 3.81 3.74 0 0 0
12/06/2019
3.81
 23,740 3.81 3.81 3.77 0 0 0
11/06/2019
3.81
 19,180 3.95 3.95 3.79 0 0 0
10/06/2019
3.95
 91,570 3.79 3.98 3.76 0 0 0
07/06/2019
3.79
 58,450 3.78 3.85 3.79 0 9,990 -0.1
06/06/2019
3.78
 4,410 3.81 3.84 3.69 0 0 0
05/06/2019
3.81
 12,700 3.81 3.85 3.78 0 10 -0.0
04/06/2019
3.81
 31,410 3.78 3.81 3.67 0 0 0
03/06/2019
3.78
 9,680 3.85 3.88 3.74 0 0 0
31/05/2019
3.85
 41,660 3.99 3.99 3.84 0 0 0
30/05/2019
3.99
 6,330 3.99 4.03 3.99 5,000 0 0.0
29/05/2019: Cổ tức tiền mặt tỉ lệ: 7%
29/05/2019
3.99
 71,660 3.94 4.22 3.95 0 0 0
28/05/2019
3.94
 147,330 3.89 3.94 3.88 0 0 0
27/05/2019
3.89
 43,920 3.86 3.89 3.87 0 5,000 -0.0
24/05/2019
3.86
 3,690 3.88 3.88 3.83 0 0 0
23/05/2019
3.88
 2,610 3.90 3.90 3.80 0 0 0
22/05/2019
3.90
 27,350 3.83 3.92 3.86 0 0 0
21/05/2019
3.83
 17,730 3.88 3.88 3.78 0 0 0
20/05/2019
3.88
 41,170 3.88 3.92 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |