CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(2025-11-05) 		-0.06 -0.63% 2,739,700 0 0
9.42
9.60
9.45
2 tháng
(2025-10-06) 		-1 -9.52% 9,337,200 0 0
9.42
10.50
9.45
3 tháng
(2025-09-08) 		-0.35 -3.55% 16,602,100 -1,800 -0.0
9.42
10.85
9.45
6 tháng
(2025-06-09) 		0.10 1.06% 49,426,700 -1,900 -0.0
9.23
10.85
9.45
12 tháng
(2024-12-10) 		-1.15 -10.77% 94,460,400 -177,802 -1.9
8.47
11.30
9.45
24 tháng
(2023-12-18) 		0.43 4.73% 251,235,400 -209,205 -2.2
8.47
12.61
9.45
36 tháng
(2022-12-21) 		3.90 69.62% 484,212,400 -384,535 -6.6
5.10
12.61
9.45
60 tháng
(2020-12-31) 		3.36 54.67% 845,791,910 -872,493 -15.8
3.71
14.77
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
4.92
 58,330 4.93 4.93 4.91 0 0 0
12/11/2018
4.93
 147,640 4.79 4.93 4.67 0 0 0
09/11/2018
4.79
 22,320 4.76 4.84 4.72 0 0 0
08/11/2018
4.76
 64,440 4.85 4.85 4.75 0 0 0
07/11/2018
4.85
 42,000 4.86 4.86 4.77 0 28,000 -0.2
06/11/2018
4.86
 16,780 4.91 4.93 4.72 0 990 -0.0
05/11/2018
4.91
 32,930 4.79 4.94 4.86 0 0 0
02/11/2018
4.79
 11,920 4.65 4.86 4.65 10 0 0.0
01/11/2018
4.65
 193,060 4.86 4.86 4.65 0 31,200 -0.2
31/10/2018
4.86
 101,520 4.93 5.00 4.76 1,000 12,580 -0.1
30/10/2018
4.93
 51,500 5.00 5.00 4.80 0 7,500 -0.1
29/10/2018
5.00
 98,800 4.79 5.10 4.79 0 30,350 -0.2
26/10/2018
4.79
 54,810 4.85 5.00 4.79 0 15,000 -0.1
25/10/2018
4.85
 110,310 5.01 5.01 4.79 0 32,000 -0.2
24/10/2018
5.01
 192,720 5.21 5.21 4.99 0 50,610 -0.4
23/10/2018
5.21
 146,090 5.25 5.25 5.07 0 26,510 -0.2
22/10/2018
5.25
 34,660 5.42 5.49 5.25 0 10,400 -0.1
19/10/2018
5.42
 68,450 5.42 5.42 5.07 0 7,100 -0.1
18/10/2018
5.42
 185,550 5.41 5.49 5.35 0 26,500 -0.2
17/10/2018
5.41
 133,720 5.35 5.49 5.40 9,200 25,440 -0.1
16/10/2018
5.35
 86,880 5.14 5.40 5.14 0 17,290 -0.1
15/10/2018
5.14
 191,680 5.21 5.37 5.14 116,120 132,930 -0.1
12/10/2018
5.21
 154,040 5.29 5.29 4.93 1,000 0 0.0
11/10/2018
5.29
 165,310 5.69 5.69 5.29 0 130 -0.0
10/10/2018
5.69
 215,390 5.69 5.78 5.52 100 0 0.0
09/10/2018
5.69
 242,210 5.59 5.85 5.55 0 13,800 -0.1
08/10/2018
5.59
 233,160 5.48 5.61 5.42 0 0 0
05/10/2018
5.48
 189,910 5.21 5.54 5.14 0 0 0
04/10/2018
5.21
 118,450 5.28 5.37 5.21 0 6,600 -0.1
03/10/2018
5.28
 262,890 5.00 5.28 5.17 0 0 0
02/10/2018
5.00
 174,000 4.99 5.19 5.00 0 0 0
01/10/2018
4.99
 123,290 4.82 5.03 4.83 0 0 0
28/09/2018
4.82
 109,920 4.85 4.87 4.79 0 10,400 -0.1
27/09/2018
4.85
 95,460 4.90 4.92 4.83 0 0 0
26/09/2018
4.90
 113,210 4.85 4.92 4.85 0 0 0
25/09/2018
4.85
 79,790 4.92 4.92 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |