CTCP Mía Đường Lam Sơn (lss)

8.43
-0.01
(-0.12%)
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
(2026-02-23) 		-0.44 -4.90% 2,379,500 -22,400 -0.2
8.15
8.88
8.43
2 tháng
(2026-01-19) 		-0.37 -4.22% 5,912,000 -26,900 -0.2
8.15
8.88
8.43
3 tháng
(2025-12-18) 		-0.14 -1.60% 8,052,100 -30,000 -0.3
8.15
8.88
8.43
6 tháng
(2025-09-19) 		-0.55 -6.15% 23,944,200 -31,800 -0.3
8.15
9.81
8.43
12 tháng
(2025-03-24) 		-1.23 -12.72% 72,907,000 -169,800 -1.7
7.66
9.81
8.43
24 tháng
(2024-03-28) 		-0.62 -6.88% 214,490,600 -218,102 -2.3
7.66
11.40
8.43
36 tháng
(2023-04-03) 		2.93 53.08% 473,764,500 -397,405 -5.6
5.51
11.40
8.43
60 tháng
(2021-04-13) 		-0.46 -5.16% 793,838,000 -1,125,873 -18.7
3.35
13.35
8.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2019
3.88
 38,880 3.73 3.97 3.77 0 0 0
16/05/2019
3.73
 12,340 3.77 3.80 3.73 0 0 0
15/05/2019
3.77
 19,550 3.77 3.83 3.66 100 0 0.0
14/05/2019
3.77
 8,710 3.72 3.83 3.68 0 0 0
13/05/2019
3.72
 82,270 3.77 3.83 3.70 0 10 -0
10/05/2019
3.77
 12,470 3.83 3.83 3.65 0 1,500 -0.0
09/05/2019
3.83
 15,060 3.83 3.87 3.59 0 0 0
08/05/2019
3.83
 22,300 3.77 3.84 3.74 0 0 0
07/05/2019
3.77
 48,320 3.77 3.86 3.72 0 1,500 -0.0
06/05/2019
3.77
 15,710 3.82 3.82 3.77 0 0 0
03/05/2019
3.82
 17,450 3.83 3.86 3.82 0 0 0
02/05/2019
3.83
 16,630 3.86 3.86 3.83 1,600 0 0.0
26/04/2019
3.86
 20,610 3.84 3.88 3.63 0 0 0
25/04/2019
3.84
 5,570 3.82 3.89 3.82 0 0 0
24/04/2019
3.82
 6,460 3.82 3.92 3.82 2,000 0 0.0
23/04/2019
3.82
 6,930 3.85 3.85 3.82 0 0 0
22/04/2019
3.85
 21,490 3.83 3.85 3.62 0 0 0
19/04/2019
3.83
 16,870 3.83 3.86 3.83 0 0 0
18/04/2019
3.83
 20,130 3.87 3.87 3.82 0 0 0
17/04/2019
3.87
 10,000 3.82 3.89 3.82 0 0 0
16/04/2019
3.82
 13,520 3.83 3.84 3.82 0 0 0
12/04/2019
3.83
 3,510 3.83 3.89 3.81 0 0 0
11/04/2019
3.83
 18,950 3.83 3.90 3.82 3,000 0 0.0
10/04/2019
3.83
 38,260 3.83 3.86 3.82 0 0 0
09/04/2019
3.83
 35,570 3.88 3.92 3.83 10,000 0 0.1
08/04/2019
3.88
 30,870 3.84 3.90 3.82 0 0 0
05/04/2019
3.84
 13,840 3.83 3.88 3.83 0 0 0
04/04/2019
3.83
 55,370 3.80 3.92 3.77 0 0 0
03/04/2019
3.80
 13,160 3.85 3.85 3.77 0 0 0
02/04/2019
3.85
 33,960 3.85 3.86 3.77 0 0 0
01/04/2019
3.85
 48,010 3.85 3.85 3.77 0 0 0
29/03/2019
3.85
 40,490 3.82 3.88 3.79 0 0 0
28/03/2019
3.82
 114,080 3.92 3.95 3.80 20 12,090 -0.1
27/03/2019
3.92
 82,930 4.02 4.02 3.90 0 2,460 -0.0
26/03/2019
4.02
 23,440 4.14 4.14 4.02 0 0 0
25/03/2019
4.14
 390,080 3.89 4.16 3.89 0 4,000 -0.0
22/03/2019
3.89
 264,510 3.80 3.89 3.77 0 0 0
21/03/2019
3.80
 53,260 3.75 3.80 3.75 10 0 0
20/03/2019
3.75
 173,660 3.80 3.80 3.75 0 84,660 -0.5
19/03/2019
3.80
 55,250 3.78 3.80 3.77 0 2,020 -0.0
18/03/2019
3.78
 74,630 3.80 3.87 3.77 0 45,650 -0.3
15/03/2019
3.80
 138,170 3.79 3.80 3.78 0 85,600 -0.5
14/03/2019
3.79
 93,620 3.80 3.80 3.77 0 80,060 -0.5
13/03/2019
3.80
 36,880 3.80 3.80 3.77 0 3,410 -0.0
12/03/2019
3.80
 15,750 3.82 3.82 3.75 0 2,590 -0.0
11/03/2019
3.82
 20,530 3.77 3.82 3.73 0 0 0
08/03/2019
3.77
 136,580 3.77 3.83 3.74 0 48,100 -0.3
07/03/2019
3.77
 27,720 3.77 3.77 3.68 0 0 0
06/03/2019
3.77
 96,310 3.77 3.83 3.70 0 300 -0.0
05/03/2019
3.77
 109,990 3.79 3.83 3.76 5,000 1,250 0.0
04/03/2019
3.79
 34,390 3.78 3.83 3.77 1,750 0 0.0
01/03/2019
3.78
 35,150 3.88 3.88 3.77 3,250 8,000 -0.0
28/02/2019
3.88
 21,320 3.80 3.95 3.75 0 0 0
27/02/2019
3.80
 22,920 3.83 3.83 3.80 0 0 0
26/02/2019
3.83
 12,580 3.83 3.88 3.80 0 0 0
25/02/2019
3.83
 168,910 3.80 3.89 3.80 0 54,590 -0.3
22/02/2019
3.80
 117,050 3.90 3.90 3.80 0 0 0
21/02/2019
3.90
 33,580 3.89 3.92 3.86 0 0 0
20/02/2019
3.89
 74,280 3.97 3.97 3.86 0 0 0
19/02/2019
3.97
 57,940 4.01 4.01 3.89 0 0 0
18/02/2019
4.01
 133,270 4.05 4.10 3.95 0 0 0
15/02/2019
4.05
 1,290 4.05 4.05 4.02 0 0 0
14/02/2019
4.05
 27,170 4.06 4.07 3.99 0 0 0
13/02/2019
4.06
 3,720 4.07 4.07 3.98 0 0 0
12/02/2019
4.07
 26,640 4.14 4.14 3.99 0 0 0
11/02/2019
4.14
 12,890 4.07 4.20 3.95 0 0 0
01/02/2019
4.07
 5,230 4.06 4.08 3.95 0 0 0
31/01/2019
4.06
 14,630 4.07 4.07 4.02 0 0 0
30/01/2019
4.07
 9,020 3.97 4.07 3.97 0 0 0
29/01/2019
3.97
 18,310 3.96 4.02 3.97 0 0 0
28/01/2019
3.96
 17,300 4.07 4.07 3.93 0 0 0
25/01/2019
4.07
 4,070 4.08 4.08 3.95 0 0 0
24/01/2019
4.08
 13,220 4.02 4.08 4.02 0 0 0
23/01/2019
4.02
 22,790 4.08 4.08 4.02 0 0 0
22/01/2019
4.08
 2,570 4.10 4.11 4.08 0 0 0
21/01/2019
4.10
 38,900 4.02 4.12 4.02 0 0 0
18/01/2019
4.02
 12,940 4.13 4.13 3.97 0 0 0
17/01/2019
4.13
 5,560 4.13 4.13 4.02 0 0 0
16/01/2019
4.13
 46,640 4.11 4.14 4.05 20,000 35,410 -0.1
15/01/2019
4.11
 11,710 4.10 4.11 4.02 0 0 0
14/01/2019
4.10
 73,700 4.11 4.12 4.01 0 0 0
11/01/2019
4.11
 44,310 3.97 4.12 3.97 0 1,120 -0.0
10/01/2019
3.97
 12,360 4.08 4.16 3.95 0 0 0
09/01/2019
4.08
 21,940 3.97 4.12 3.97 0 0 0
08/01/2019
3.97
 41,700 4.20 4.32 3.97 0 0 0
07/01/2019
4.20
 35,140 4.12 4.32 4.01 0 0 0
04/01/2019
4.12
 4,360 4.09 4.12 3.98 0 0 0
03/01/2019
4.09
 21,820 4.09 4.20 4.09 0 0 0
02/01/2019
4.09
 11,040 4.25 4.25 4.09 300 0 0.0
28/12/2018
4.25
 29,040 4.25 4.25 4.14 0 0 0
27/12/2018
4.25
 29,720 4.17 4.25 4.02 0 0 0
26/12/2018
4.17
 21,470 4.20 4.25 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |