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)
24/09/2018
4.92
 109,470 4.92 4.93 4.79 0 22,350 -0.2
21/09/2018
4.92
 112,560 4.99 5.01 4.85 0 30,120 -0.2
20/09/2018
4.99
 54,430 4.99 5.14 4.99 0 15,580 -0.1
19/09/2018
4.99
 180,940 5.01 5.21 4.97 0 45,190 -0.3
18/09/2018
5.01
 129,790 5.14 5.14 4.93 0 12,000 -0.1
17/09/2018
5.14
 229,070 5.01 5.35 5.03 0 40 -0.0
14/09/2018
5.01
 180,050 4.69 5.01 4.72 0 0 0
13/09/2018
4.69
 89,920 4.38 4.69 4.44 0 20,250 -0.1
12/09/2018
4.38
 176,540 4.54 4.60 4.37 0 16,900 -0.1
11/09/2018
4.54
 69,150 4.61 4.68 4.51 0 0 0
10/09/2018
4.61
 34,740 4.65 4.71 4.50 0 0 0
07/09/2018
4.65
 41,350 4.69 4.78 4.37 3,340 4,520 -0.0
06/09/2018
4.69
 49,090 4.69 4.79 4.65 100 0 0.0
05/09/2018
4.69
 61,630 4.68 4.79 4.67 0 6,150 -0.0
04/09/2018
4.68
 73,390 4.67 4.86 4.67 0 5,800 -0.0
31/08/2018
4.67
 246,130 4.60 4.85 4.58 100 11,200 -0.1
30/08/2018
4.60
 31,530 4.58 4.63 4.55 100 0 0.0
29/08/2018
4.58
 120,460 4.58 4.69 4.54 0 0 0
28/08/2018
4.58
 54,210 4.55 4.62 4.49 80 0 0.0
27/08/2018
4.55
 41,320 4.47 4.64 4.51 3,000 2,500 0.0
24/08/2018
4.47
 78,210 4.58 4.58 4.46 1,500 0 0.0
23/08/2018
4.58
 44,160 4.62 4.63 4.49 0 0 0
22/08/2018
4.62
 40,600 4.65 4.69 4.52 0 1,750 -0.0
21/08/2018
4.65
 23,250 4.66 4.71 4.54 2,000 0 0.0
20/08/2018
4.66
 32,130 4.67 4.67 4.44 0 3,850 -0.0
17/08/2018
4.67
 295,230 4.41 4.71 4.33 0 259,550 -1.7
16/08/2018
4.41
 52,650 4.51 4.51 4.38 0 5,790 -0.0
15/08/2018
4.51
 147,220 4.59 4.63 4.51 0 22,080 -0.1
14/08/2018
4.59
 118,490 4.65 4.69 4.59 0 80,010 -0.5
13/08/2018
4.65
 150,690 4.65 4.65 4.62 0 106,610 -0.7
10/08/2018
4.65
 533,310 4.63 4.95 4.63 0 468,610 -3.2
09/08/2018
4.63
 33,710 4.54 4.65 4.54 0 16,100 -0.1
08/08/2018
4.54
 32,180 4.58 4.65 4.54 0 10 -0
07/08/2018
4.58
 84,220 4.62 4.85 4.58 0 64,010 -0.4
06/08/2018
4.62
 23,550 4.58 4.65 4.32 720 10 0.0
03/08/2018
4.58
 26,420 4.78 4.78 4.58 0 3,320 -0.0
02/08/2018
4.78
 10,160 4.79 4.79 4.51 0 0 0
01/08/2018
4.79
 20,700 4.82 4.84 4.78 0 8,590 -0.1
31/07/2018
4.82
 38,490 4.82 4.83 4.79 0 0 0
30/07/2018
4.82
 17,770 4.84 4.84 4.79 10 270 -0.0
27/07/2018
4.84
 11,030 4.80 4.84 4.80 0 1,030 -0.0
26/07/2018
4.80
 3,200 4.84 4.84 4.80 0 1,930 -0.0
25/07/2018
4.84
 132,720 4.86 4.93 4.81 6,560 58,660 -0.4
24/07/2018
4.86
 35,570 4.99 4.99 4.86 0 35,100 -0.2
23/07/2018
4.99
 43,210 4.91 5.00 4.90 0 0 0
20/07/2018
4.91
 6,070 4.91 4.92 4.79 10 0 0
19/07/2018
4.91
 14,840 4.79 4.93 4.74 0 0 0
18/07/2018
4.79
 16,120 4.72 4.92 4.76 0 0 0
17/07/2018
4.72
 9,720 4.74 4.93 4.72 3,500 0 0.0
16/07/2018
4.74
 19,300 4.86 4.93 4.74 2,000 0 0.0
13/07/2018
4.86
 40,570 4.98 5.00 4.79 0 0 0
12/07/2018
4.98
 27,920 5.00 5.01 4.74 0 100 -0.0
11/07/2018
5.00
 5,070 5.03 5.03 4.73 0 10 -0
10/07/2018
5.03
 40,170 5.07 5.07 4.83 20,000 18,060 0.0
09/07/2018
5.07
 9,900 5.17 5.17 4.90 0 3,330 -0.0
06/07/2018
5.17
 26,330 5.00 5.21 4.86 0 0 0
05/07/2018
5.00
 60,090 5.14 5.21 4.79 0 0 0
04/07/2018
5.14
 12,120 5.14 5.31 4.94 0 0 0
03/07/2018
5.14
 51,280 5.30 5.41 5.14 0 0 0
02/07/2018
5.30
 15,310 5.33 5.33 5.21 0 0 0
29/06/2018
5.33
 5,560 5.46 5.52 5.28 1,270 0 0.0
28/06/2018
5.46
 17,250 5.49 5.49 5.26 0 0 0
27/06/2018
5.49
 11,550 5.49 5.49 5.21 0 0 0
26/06/2018
5.49
 7,070 5.53 5.53 5.37 0 0 0
25/06/2018
5.53
 15,140 5.55 5.55 5.45 0 14,840 -0.1
22/06/2018
5.55
 78,440 5.66 5.97 5.36 0 73,290 -0.6
21/06/2018
5.66
 12,280 5.69 5.69 5.62 0 11,080 -0.1
20/06/2018
5.69
 112,220 5.69 5.83 5.55 0 111,140 -0.9
19/06/2018
5.69
 41,030 5.80 5.80 5.55 0 0 0
18/06/2018
5.80
 12,680 5.90 5.94 5.76 0 0 0
15/06/2018
5.90
 33,790 5.86 5.90 5.76 0 15,000 -0.1
14/06/2018
5.86
 90,000 5.80 5.86 5.69 0 0 0
13/06/2018
5.80
 20,980 5.80 5.83 5.78 0 0 0
12/06/2018
5.80
 5,580 5.83 5.83 5.62 0 0 0
11/06/2018
5.83
 15,810 5.73 5.83 5.76 0 0 0
08/06/2018
5.73
 23,950 5.71 5.89 5.62 0 0 0
07/06/2018
5.71
 21,010 5.71 5.86 5.67 0 0 0
06/06/2018
5.71
 30,410 5.69 5.96 5.69 0 0 0
05/06/2018
5.69
 72,740 5.89 5.97 5.69 0 0 0
04/06/2018
5.89
 17,670 5.69 5.96 5.76 0 0 0
01/06/2018
5.69
 12,030 5.90 5.97 5.69 0 0 0
31/05/2018
5.90
 6,520 5.90 5.97 5.90 0 0 0
30/05/2018
5.90
 5,000 5.99 5.99 5.83 0 0 0
29/05/2018
5.99
 20,720 5.83 5.99 5.76 0 0 0
28/05/2018
5.83
 34,770 5.76 6.01 5.36 0 0 0
25/05/2018
5.76
 7,550 5.96 5.97 5.76 3,000 0 0.0
24/05/2018
5.96
 19,150 5.97 6.03 5.76 0 0 0
23/05/2018
5.97
 6,060 5.77 6.10 5.69 500 0 0.0
22/05/2018
5.77
 4,300 6.11 6.11 5.77 0 0 0
21/05/2018
6.11
 5,780 6.07 6.38 5.85 0 0 0
18/05/2018
6.07
 5,560 6.11 6.11 6.07 0 0 0
17/05/2018
6.11
 1,250 6.17 6.17 6.11 0 0 0
16/05/2018
6.17
 8,720 6.04 6.32 6.04 2,000 0 0.0
15/05/2018
6.04
 11,930 6.17 6.17 5.97 0 0 0
14/05/2018
6.17
 6,660 6.17 6.18 5.97 2,830 0 0.0
11/05/2018
6.17
 3,380 6.17 6.18 5.92 110 0 0.0
10/05/2018
6.17
 20,430 6.04 6.21 5.97 4,470 0 0.0
09/05/2018
6.04
 14,910 6.21 6.21 5.87 0 0 0
08/05/2018
6.21
 11,530 6.24 6.24 6.11 0 0 0
07/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
07/05/2018
6.24
 41,580 6.14 6.25 6.18 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |