CTCP Mía Đường Lam Sơn (lss)

11.75
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
(2024-10-01) 		-0.50 -4.08% 5,390,800 0 0
11.75
12.25
11.75
2 tháng
(2024-09-04) 		-0.05 -0.42% 14,343,700 0 0
11.40
12.75
11.75
3 tháng
(2024-08-02) 		-0.25 -2.08% 24,062,600 -13 -0.0
11.20
12.75
11.75
6 tháng
(2024-05-06) 		1 9.30% 89,927,400 -10,491 -0.1
10.70
14.10
11.75
12 tháng
(2023-11-06) 		1.33 12.78% 167,004,500 -38,594 -0.5
9.66
14.10
11.75
24 tháng
(2022-11-11) 		7.21 158.70% 388,589,000 -211,456 -4.8
4.15
14.10
11.75
36 tháng
(2021-11-16) 		-3.36 -22.24% 527,518,300 -1,179,462 -19.9
4.15
16.51
11.75
60 tháng
(2019-11-27) 		7.99 212.85% 772,523,940 -699,522 -13.9
3.35
16.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2024
11.65
 2,646,200 11.20 11.65 11.20 0 0 0
20/05/2024
10.90
 439,200 10.80 10.95 10.75 0 244 -0.0
17/05/2024
10.70
 459,400 10.85 10.90 10.70 0 0 0
16/05/2024
10.85
 330,100 10.85 10.95 10.75 0 0 0
15/05/2024
10.85
 680,100 10.85 10.95 10.55 0 0 0
14/05/2024
10.85
 360,000 10.85 11 10.75 0 0 0
13/05/2024
10.80
 240,700 10.85 10.90 10.75 0 0 0
10/05/2024
10.85
 387,800 10.90 10.90 10.65 0 0 0
09/05/2024
10.85
 527,600 10.90 11.05 10.75 0 0 0
08/05/2024
10.90
 360,100 10.90 10.95 10.70 0 0 0
07/05/2024
10.90
 971,700 10.80 11.10 10.80 0 0 0
06/05/2024
10.75
 424,500 10.70 10.75 10.65 0 0 0
03/05/2024
10.50
 397,900 10.60 10.60 10.35 0 0 0
02/05/2024
10.55
 387,000 10.50 10.55 10.30 0 0 0
26/04/2024
10.20
 832,600 9.80 10.20 9.80 0 0 0
25/04/2024
9.84
 295,100 9.93 9.93 9.80 0 0 0
24/04/2024
9.94
 255,200 9.67 9.99 9.66 0 0 0
23/04/2024
9.66
 225,100 9.96 10.40 9.66 0 0 0
22/04/2024
9.96
 291,500 9.93 10 9.87 0 0 0
19/04/2024
9.93
 868,700 9.50 9.98 9.50 0 0 0
17/04/2024
10.20
 371,300 10.50 10.50 10 0 0 0
16/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
16/04/2024
10.45
 860,600 10.40 10.60 9.90 0 0 0
15/04/2024
10.42
 1,487,800 10.93 11.26 10.28 0 0 0
12/04/2024
11.02
 1,000,600 10.84 11.35 10.84 0 0 0
11/04/2024
10.84
 297,400 10.84 10.93 10.79 0 0 0
10/04/2024
10.88
 453,400 10.84 10.98 10.84 0 0 0
09/04/2024
10.84
 270,000 10.79 10.88 10.74 0 0 0
08/04/2024
10.79
 285,600 10.84 10.93 10.79 0 0 0
05/04/2024
10.84
 614,800 10.79 11.07 10.70 0 0 0
04/04/2024
10.84
 508,700 10.98 10.98 10.79 0 0 0
03/04/2024
10.98
 715,700 11.07 11.12 10.84 0 0 0
02/04/2024
11.07
 595,000 10.88 11.21 10.84 0 0 0
01/04/2024
10.84
 836,000 10.98 10.98 10.79 0 0 0
29/03/2024
10.98
 805,900 11.26 11.26 10.93 0 0 0
28/03/2024
11.21
 822,600 11.35 11.35 11.12 0 0 0
27/03/2024
11.12
 1,822,000 10.88 11.30 10.88 0 0 0
26/03/2024
10.79
 387,500 10.79 10.84 10.70 0 0 0
25/03/2024
10.79
 582,400 10.88 10.98 10.79 0 0 0
22/03/2024
10.88
 528,800 10.98 11.07 10.84 0 0 0
21/03/2024
10.98
 650,900 10.98 11.07 10.84 0 0 0
20/03/2024
10.98
 334,600 10.88 10.98 10.79 0 0 0
19/03/2024
10.88
 294,100 10.88 10.93 10.79 0 0 0
18/03/2024
10.88
 777,000 10.98 11.21 10.51 0 0 0
15/03/2024
10.98
 848,000 10.93 11.35 10.84 0 0 0
14/03/2024
10.93
 652,500 10.88 11.02 10.74 0 0 0
13/03/2024
10.88
 489,900 10.70 10.98 10.70 0 400 -0.0
12/03/2024
10.70
 576,600 10.70 10.79 10.60 0 0 0
11/03/2024
10.70
 1,039,300 10.93 11.02 10.65 0 0 0
08/03/2024
10.93
 1,174,000 11.30 11.30 10.93 0 0 0
07/03/2024
11.30
 602,100 11.26 11.30 11.12 0 0 0
06/03/2024
11.26
 797,300 11.44 11.58 11.07 0 0 0
05/03/2024
11.44
 743,600 11.40 11.49 11.35 0 75 -0.0
04/03/2024
11.40
 824,500 11.30 11.49 11.26 63 63 0
01/03/2024
11.30
 1,014,400 11.30 11.53 11.21 0 0 0
29/02/2024
11.30
 1,003,600 11.49 11.63 11.07 0 0 0
28/02/2024
11.49
 868,100 11.44 11.63 11.26 0 2,500 -0.0
27/02/2024
11.44
 1,643,800 10.98 11.44 10.98 0 23 -0.0
26/02/2024
10.98
 1,712,800 11.16 11.26 10.88 0 5 -0.0
23/02/2024
11.16
 1,452,600 11.49 11.67 11.07 0 0 0
22/02/2024
11.49
 4,305,300 10.74 11.49 10.74 0 15,900 -0.2
21/02/2024
10.74
 390,400 10.70 10.74 10.60 0 0 0
20/02/2024
10.70
 559,300 10.74 10.84 10.65 0 0 0
19/02/2024
10.74
 607,300 10.65 10.84 10.60 0 0 0
16/02/2024
10.65
 624,200 10.74 10.74 10.60 0 0 0
15/02/2024
10.74
 261,800 10.84 10.88 10.74 0 2,200 -0.0
07/02/2024
10.84
 481,600 10.79 10.84 10.74 0 0 0
06/02/2024
10.79
 467,800 10.84 10.93 10.65 0 0 0
05/02/2024
10.84
 380,900 10.70 10.98 10.70 0 0 0
02/02/2024
10.70
 571,300 10.74 10.93 10.65 0 0 0
01/02/2024
10.74
 554,000 10.79 10.88 10.70 0 0 0
31/01/2024
10.79
 612,800 10.98 11.16 10.70 0 0 0
30/01/2024
10.98
 1,668,200 10.56 10.98 10.47 0 0 0
29/01/2024
10.56
 350,000 10.51 10.56 10.51 0 0 0
26/01/2024
10.51
 234,800 10.56 10.60 10.47 0 0 0
25/01/2024
10.56
 246,100 10.42 10.56 10.47 0 0 0
24/01/2024
10.42
 502,400 10.42 10.56 10.37 0 0 0
23/01/2024
10.42
 172,700 10.47 10.51 10.37 0 0 0
22/01/2024
10.47
 447,500 10.42 10.60 10.37 0 0 0
19/01/2024
10.42
 635,300 10.60 10.70 10.37 0 0 0
18/01/2024
10.60
 632,000 10.65 10.88 10.60 0 0 0
17/01/2024
10.65
 1,717,200 10.42 10.88 10.51 0 0 0
16/01/2024
10.42
 223,300 10.42 10.51 10.33 0 0 0
15/01/2024
10.42
 566,700 10.33 10.51 10.19 0 0 0
12/01/2024
10.33
 755,400 10.47 10.47 10.14 0 0 0
11/01/2024
10.47
 540,100 10.42 10.60 10.33 0 0 0
10/01/2024
10.42
 693,100 10.56 10.70 10.42 0 0 0
09/01/2024
10.56
 1,386,700 10.19 10.70 10.09 0 0 0
08/01/2024
10.19
 365,700 10.14 10.23 10.09 0 0 0
05/01/2024
10.14
 204,600 10.19 10.23 10.14 0 0 0
04/01/2024
10.19
 446,100 10.23 10.28 10.19 0 0 0
03/01/2024
10.23
 396,400 10.19 10.23 10.14 0 0 0
02/01/2024
10.19
 235,700 10.28 10.33 10.19 0 0 0
29/12/2023
10.28
 429,900 10.33 10.42 10.23 0 0 0
28/12/2023
10.33
 356,900 10.33 10.37 10.23 0 0 0
27/12/2023
10.33
 375,600 10.28 10.33 10.23 0 0 0
26/12/2023
10.28
 508,000 10.33 10.33 10.19 0 0 0
25/12/2023
10.33
 373,900 10.23 10.33 10.14 0 0 0
22/12/2023
10.23
 194,200 10.19 10.33 10.19 0 0 0
21/12/2023
10.19
 128,500 10.33 10.33 10.19 0 0 0
20/12/2023
10.33
 191,300 10.14 10.33 10.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |