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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |