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)
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
29/10/2018
4.52
 98,800 4.33 4.61 4.33 0 30,350 -0.2
26/10/2018
4.33
 54,810 4.38 4.52 4.33 0 15,000 -0.1
25/10/2018
4.38
 110,310 4.53 4.53 4.33 0 32,000 -0.2
24/10/2018
4.53
 192,720 4.71 4.71 4.51 0 50,610 -0.4
23/10/2018
4.71
 146,090 4.74 4.74 4.58 0 26,510 -0.2
22/10/2018
4.74
 34,660 4.89 4.96 4.74 0 10,400 -0.1
19/10/2018
4.89
 68,450 4.89 4.89 4.58 0 7,100 -0.1
18/10/2018
4.89
 185,550 4.89 4.96 4.83 0 26,500 -0.2
17/10/2018
4.89
 133,720 4.84 4.96 4.88 9,200 25,440 -0.1
16/10/2018
4.84
 86,880 4.64 4.88 4.65 0 17,290 -0.1
15/10/2018
4.64
 191,680 4.71 4.86 4.64 116,120 132,930 -0.1
12/10/2018
4.71
 154,040 4.78 4.78 4.46 1,000 0 0.0
11/10/2018
4.78
 165,310 5.14 5.14 4.78 0 130 -0.0
10/10/2018
5.14
 215,390 5.15 5.22 4.99 100 0 0.0
09/10/2018
5.15
 242,210 5.05 5.28 5.02 0 13,800 -0.1
08/10/2018
5.05
 233,160 4.95 5.07 4.89 0 0 0
05/10/2018
4.95
 189,910 4.71 5.01 4.64 0 0 0
04/10/2018
4.71
 118,450 4.77 4.86 4.71 0 6,600 -0.1
03/10/2018
4.77
 262,890 4.52 4.77 4.68 0 0 0
02/10/2018
4.52
 174,000 4.51 4.69 4.52 0 0 0
01/10/2018
4.51
 123,290 4.36 4.55 4.37 0 0 0
28/09/2018
4.36
 109,920 4.39 4.41 4.33 0 10,400 -0.1
27/09/2018
4.39
 95,460 4.43 4.44 4.37 0 0 0
26/09/2018
4.43
 113,210 4.38 4.44 4.38 0 0 0
25/09/2018
4.38
 79,790 4.44 4.44 4.38 0 0 0
24/09/2018
4.44
 109,470 4.44 4.46 4.33 0 22,350 -0.2
21/09/2018
4.44
 112,560 4.51 4.53 4.38 0 30,120 -0.2
20/09/2018
4.51
 54,430 4.51 4.64 4.51 0 15,580 -0.1
19/09/2018
4.51
 180,940 4.53 4.71 4.49 0 45,190 -0.3
18/09/2018
4.53
 129,790 4.64 4.64 4.46 0 12,000 -0.1
17/09/2018
4.64
 229,070 4.53 4.83 4.54 0 40 -0.0
14/09/2018
4.53
 180,050 4.24 4.53 4.27 0 0 0
13/09/2018
4.24
 89,920 3.96 4.24 4.01 0 20,250 -0.1
12/09/2018
3.96
 176,540 4.10 4.16 3.95 0 16,900 -0.1
11/09/2018
4.10
 69,150 4.17 4.23 4.08 0 0 0
10/09/2018
4.17
 34,740 4.20 4.25 4.07 0 0 0
07/09/2018
4.20
 41,350 4.24 4.32 3.95 3,340 4,520 -0.0
06/09/2018
4.24
 49,090 4.24 4.33 4.20 100 0 0.0
05/09/2018
4.24
 61,630 4.23 4.33 4.22 0 6,150 -0.0
04/09/2018
4.23
 73,390 4.22 4.39 4.22 0 5,800 -0.0
31/08/2018
4.22
 246,130 4.15 4.39 4.14 100 11,200 -0.1
30/08/2018
4.15
 31,530 4.14 4.19 4.11 100 0 0.0
29/08/2018
4.14
 120,460 4.14 4.24 4.10 0 0 0
28/08/2018
4.14
 54,210 4.11 4.18 4.05 80 0 0.0
27/08/2018
4.11
 41,320 4.04 4.19 4.08 3,000 2,500 0.0
24/08/2018
4.04
 78,210 4.14 4.14 4.03 1,500 0 0.0
23/08/2018
4.14
 44,160 4.17 4.19 4.06 0 0 0
22/08/2018
4.17
 40,600 4.20 4.24 4.09 0 1,750 -0.0
21/08/2018
4.20
 23,250 4.21 4.25 4.10 2,000 0 0.0
20/08/2018
4.21
 32,130 4.22 4.22 4.02 0 3,850 -0.0
17/08/2018
4.22
 295,230 3.98 4.25 3.91 0 259,550 -1.7
16/08/2018
3.98
 52,650 4.08 4.08 3.96 0 5,790 -0.0
15/08/2018
4.08
 147,220 4.15 4.19 4.08 0 22,080 -0.1
14/08/2018
4.15
 118,490 4.20 4.24 4.15 0 80,010 -0.5
13/08/2018
4.20
 150,690 4.20 4.20 4.18 0 106,610 -0.7
10/08/2018
4.20
 533,310 4.19 4.47 4.19 0 468,610 -3.2
09/08/2018
4.19
 33,710 4.10 4.20 4.10 0 16,100 -0.1
08/08/2018
4.10
 32,180 4.14 4.20 4.10 0 10 -0
07/08/2018
4.14
 84,220 4.18 4.39 4.14 0 64,010 -0.4

Chính sách bảo mật | Điều khoản sử dụng |