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)
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
20/02/2019
4.30
 74,280 4.40 4.40 4.27 0 0 0
19/02/2019
4.40
 57,940 4.44 4.44 4.30 0 0 0
18/02/2019
4.44
 133,270 4.49 4.54 4.37 0 0 0
15/02/2019
4.49
 1,290 4.49 4.49 4.44 0 0 0
14/02/2019
4.49
 27,170 4.49 4.50 4.42 0 0 0
13/02/2019
4.49
 3,720 4.50 4.51 4.40 0 0 0
12/02/2019
4.50
 26,640 4.58 4.58 4.42 0 0 0
11/02/2019
4.58
 12,890 4.50 4.65 4.37 0 0 0
01/02/2019
4.50
 5,230 4.49 4.51 4.37 0 0 0
31/01/2019
4.49
 14,630 4.51 4.51 4.44 0 0 0
30/01/2019
4.51
 9,020 4.39 4.51 4.39 0 0 0
29/01/2019
4.39
 18,310 4.38 4.44 4.39 0 0 0
28/01/2019
4.38
 17,300 4.51 4.51 4.35 0 0 0
25/01/2019
4.51
 4,070 4.51 4.51 4.37 0 0 0
24/01/2019
4.51
 13,220 4.44 4.51 4.45 0 0 0
23/01/2019
4.44
 22,790 4.51 4.51 4.44 0 0 0
22/01/2019
4.51
 2,570 4.53 4.55 4.51 0 0 0
21/01/2019
4.53
 38,900 4.45 4.56 4.45 0 0 0
18/01/2019
4.45
 12,940 4.57 4.57 4.40 0 0 0
17/01/2019
4.57
 5,560 4.57 4.57 4.44 0 0 0
16/01/2019
4.57
 46,640 4.55 4.58 4.48 20,000 35,410 -0.1
15/01/2019
4.55
 11,710 4.54 4.55 4.44 0 0 0
14/01/2019
4.54
 73,700 4.55 4.56 4.44 0 0 0
11/01/2019
4.55
 44,310 4.39 4.56 4.39 0 1,120 -0.0
10/01/2019
4.39
 12,360 4.51 4.60 4.37 0 0 0
09/01/2019
4.51
 21,940 4.39 4.56 4.39 0 0 0
08/01/2019
4.39
 41,700 4.65 4.78 4.39 0 0 0
07/01/2019
4.65
 35,140 4.55 4.78 4.44 0 0 0
04/01/2019
4.55
 4,360 4.53 4.56 4.41 0 0 0
03/01/2019
4.53
 21,820 4.53 4.65 4.53 0 0 0
02/01/2019
4.53
 11,040 4.71 4.71 4.53 300 0 0.0
28/12/2018
4.71
 29,040 4.71 4.71 4.58 0 0 0
27/12/2018
4.71
 29,720 4.62 4.71 4.44 0 0 0
26/12/2018
4.62
 21,470 4.65 4.71 4.44 0 0 0
25/12/2018
4.65
 541,420 4.77 4.77 4.44 0 0 0
24/12/2018
4.77
 62,950 4.86 4.86 4.52 0 3,600 -0.0
21/12/2018
4.86
 512,600 4.58 4.86 4.31 0 2,970 -0.0
20/12/2018
4.58
 13,060 4.62 4.78 4.55 1,000 0 0.0
19/12/2018
4.62
 10,920 4.65 4.65 4.58 0 0 0
18/12/2018
4.65
 36,340 4.67 4.71 4.58 0 0 0
17/12/2018
4.67
 7,270 4.67 4.67 4.66 0 0 0
14/12/2018
4.67
 15,550 4.66 4.74 4.67 0 0 0
13/12/2018
4.66
 29,590 4.66 4.76 4.65 0 6,200 -0.0
12/12/2018
4.66
 23,840 4.69 4.79 4.66 0 0 0
11/12/2018
4.69
 48,420 4.79 4.79 4.69 0 15,760 -0.1
10/12/2018
4.79
 12,890 4.85 4.92 4.76 0 0 0
07/12/2018
4.85
 7,580 4.85 4.85 4.80 0 0 0
06/12/2018
4.85
 16,350 4.86 4.86 4.80 0 0 0
05/12/2018
4.86
 77,670 4.86 4.90 4.79 0 14,990 -0.1
04/12/2018
4.86
 38,110 4.86 4.89 4.79 0 10 -0
03/12/2018
4.86
 50,750 4.87 4.88 4.78 2,000 0 0.0
30/11/2018
4.87
 65,240 4.86 4.87 4.72 6,000 27,990 -0.2
29/11/2018
4.86
 40,750 4.86 4.90 4.83 40 10 0.0
28/11/2018
4.86
 9,570 4.88 4.88 4.76 0 0 0
27/11/2018
4.88
 2,820 4.93 4.93 4.88 300 0 0.0
26/11/2018
4.93
 15,710 4.86 4.93 4.83 0 0 0
23/11/2018
4.86
 9,110 4.99 4.99 4.79 0 0 0
22/11/2018
4.99
 24,030 4.86 4.99 4.86 0 0 0
21/11/2018
4.86
 14,840 5.00 5.00 4.86 0 0 0
20/11/2018
5.00
 10,260 4.96 5.00 4.84 0 0 0
19/11/2018
4.96
 6,000 4.86 4.98 4.86 0 0 0
16/11/2018
4.86
 17,220 5.00 5.06 4.86 0 0 0
15/11/2018
5.00
 15,020 5.03 5.03 4.86 0 0 0
14/11/2018
5.03
 172,490 4.92 5.13 4.76 0 56,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |