CTCP Mía Đường Lam Sơn (lss)

8.13
-0.07
(-0.85%)
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
(2026-05-13) 		-0.12 -1.44% 1,421,300 -4,073 0
8.14
8.39
8.20
2 tháng
(2026-04-13) 		-0.30 -3.53% 2,905,900 -4,073 0
8.14
8.54
8.20
3 tháng
(2026-03-16) 		-0.31 -3.64% 4,626,600 -4,073 0
8.14
8.62
8.20
6 tháng
(2025-12-15) 		-0.33 -3.89% 12,889,000 -34,073 -0.3
8.14
8.88
8.20
12 tháng
(2025-06-17) 		-0.27 -3.17% 62,182,800 -35,973 -0.3
8.14
9.81
8.20
24 tháng
(2024-06-24) 		-1.83 -18.21% 164,989,500 -217,475 -2.2
7.66
11.40
8.20
36 tháng
(2023-06-28) 		-1.20 -12.78% 389,247,700 -398,978 -4.2
7.28
11.40
8.20
60 tháng
(2021-07-08) 		1 13.83% 759,765,200 -1,127,146 -18.4
3.35
13.35
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
4.20
 541,420 4.31 4.31 4.01 0 0 0
24/12/2018
4.31
 62,950 4.39 4.39 4.09 0 3,600 -0.0
21/12/2018
4.39
 512,600 4.14 4.39 3.90 0 2,970 -0.0
20/12/2018
4.14
 13,060 4.17 4.32 4.11 1,000 0 0.0
19/12/2018
4.17
 10,920 4.20 4.20 4.14 0 0 0
18/12/2018
4.20
 36,340 4.22 4.26 4.14 0 0 0
17/12/2018
4.22
 7,270 4.22 4.22 4.21 0 0 0
14/12/2018
4.22
 15,550 4.21 4.29 4.22 0 0 0
13/12/2018
4.21
 29,590 4.21 4.30 4.20 0 6,200 -0.0
12/12/2018
4.21
 23,840 4.24 4.33 4.21 0 0 0
11/12/2018
4.24
 48,420 4.33 4.33 4.24 0 15,760 -0.1
10/12/2018
4.33
 12,890 4.39 4.44 4.30 0 0 0
07/12/2018
4.39
 7,580 4.38 4.39 4.34 0 0 0
06/12/2018
4.38
 16,350 4.39 4.39 4.34 0 0 0
05/12/2018
4.39
 77,670 4.39 4.42 4.33 0 14,990 -0.1
04/12/2018
4.39
 38,110 4.39 4.42 4.33 0 10 -0
03/12/2018
4.39
 50,750 4.40 4.41 4.32 2,000 0 0.0
30/11/2018
4.40
 65,240 4.39 4.41 4.27 6,000 27,990 -0.2
29/11/2018
4.39
 40,750 4.39 4.42 4.36 40 10 0.0
28/11/2018
4.39
 9,570 4.41 4.41 4.30 0 0 0
27/11/2018
4.41
 2,820 4.46 4.46 4.41 300 0 0.0
26/11/2018
4.46
 15,710 4.39 4.46 4.36 0 0 0
23/11/2018
4.39
 9,110 4.51 4.51 4.33 0 0 0
22/11/2018
4.51
 24,030 4.39 4.51 4.39 0 0 0
21/11/2018
4.39
 14,840 4.52 4.52 4.39 0 0 0
20/11/2018
4.52
 10,260 4.48 4.52 4.37 0 0 0
19/11/2018
4.48
 6,000 4.39 4.50 4.39 0 0 0
16/11/2018
4.39
 17,220 4.52 4.57 4.39 0 0 0
15/11/2018
4.52
 15,020 4.54 4.54 4.39 0 0 0
14/11/2018
4.54
 172,490 4.45 4.64 4.30 0 56,900 -0.4
13/11/2018
4.45
 58,330 4.46 4.46 4.44 0 0 0
12/11/2018
4.46
 147,640 4.33 4.46 4.22 0 0 0
09/11/2018
4.33
 22,320 4.30 4.37 4.27 0 0 0
08/11/2018
4.30
 64,440 4.39 4.39 4.29 0 0 0
07/11/2018
4.39
 42,000 4.39 4.39 4.31 0 28,000 -0.2
06/11/2018
4.39
 16,780 4.44 4.46 4.27 0 990 -0.0
05/11/2018
4.44
 32,930 4.33 4.46 4.39 0 0 0
02/11/2018
4.33
 11,920 4.20 4.39 4.20 10 0 0.0
01/11/2018
4.20
 193,060 4.39 4.39 4.20 0 31,200 -0.2
31/10/2018
4.39
 101,520 4.46 4.52 4.30 1,000 12,580 -0.1
30/10/2018
4.46
 51,500 4.52 4.52 4.34 0 7,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |