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)
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
04/05/2018
6.14
 25,760 6.14 6.14 6.05 0 0 0
03/05/2018
6.14
 11,880 6.23 6.23 6.02 0 0 0
02/05/2018
6.23
 16,290 6.12 6.31 5.98 0 0 0
27/04/2018
6.12
 14,810 6.18 6.25 6.11 0 0 0
26/04/2018
6.18
 43,080 6.31 6.31 6.11 2,500 600 0.0
24/04/2018
6.31
 27,130 6.31 6.45 6.12 2,000 10,560 -0.1
23/04/2018
6.31
 43,630 6.46 6.46 6.31 0 0 0
20/04/2018
6.46
 5,700 6.46 6.46 6.38 0 30 -0.0
19/04/2018
6.46
 11,430 6.46 6.46 6.38 0 1,600 -0.0
18/04/2018
6.46
 24,140 6.59 6.59 6.21 5,100 13,580 -0.1
17/04/2018
6.59
 38,500 6.65 6.65 6.39 111,000 130,850 -0.2
16/04/2018
6.65
 66,700 6.52 6.79 6.38 0 3,220 -0.0
13/04/2018
6.52
 77,060 6.28 6.69 6.36 0 0 0
12/04/2018
6.28
 30,760 6.12 6.28 6.11 0 560 -0.0
11/04/2018
6.12
 76,350 6.14 6.18 6.11 10,000 0 0.1
10/04/2018
6.14
 89,180 6.12 6.15 6.04 0 0 0
09/04/2018
6.12
 169,540 6.11 6.14 5.99 0 0 0
06/04/2018
6.11
 135,910 6.15 6.17 6.04 0 0 0
05/04/2018
6.15
 58,550 6.11 6.15 5.97 0 0 0
04/04/2018
6.11
 224,670 6.16 6.30 5.93 0 150,500 -1.3
03/04/2018
6.16
 72,330 6.14 6.16 5.95 0 23,520 -0.2
02/04/2018
6.14
 71,060 6.15 6.31 6.04 0 0 0
30/03/2018
6.15
 18,730 6.21 6.29 6.14 0 0 0
29/03/2018
6.21
 50,200 6.21 6.24 6.19 5,000 10,300 -0.0
28/03/2018
6.21
 9,850 6.25 6.37 6.19 0 0 0
27/03/2018
6.25
 41,300 6.29 6.38 6.25 0 0 0
26/03/2018
6.29
 65,870 6.29 6.38 6.25 0 40,000 -0.4
23/03/2018
6.29
 76,670 6.19 6.30 6.11 12,000 0 0.1
22/03/2018
6.19
 206,140 6.23 6.42 6.19 0 114,040 -1.0
21/03/2018
6.23
 197,610 6.42 6.42 6.18 1,500 28,440 -0.2
20/03/2018
6.42
 102,120 6.48 6.55 6.25 0 18,930 -0.2
19/03/2018
6.48
 74,840 6.55 6.57 6.38 0 0 0
16/03/2018
6.55
 74,280 6.55 6.62 6.45 5,110 10,000 -0.0
15/03/2018
6.55
 61,850 6.63 6.65 6.52 0 0 0
14/03/2018
6.63
 26,230 6.68 6.71 6.54 0 0 0
13/03/2018
6.68
 7,950 6.69 6.70 6.65 0 0 0
12/03/2018
6.69
 31,790 6.72 6.72 6.59 0 0 0
09/03/2018
6.72
 20,140 6.70 6.78 6.59 0 0 0
08/03/2018
6.70
 12,710 6.65 6.72 6.59 0 0 0
07/03/2018
6.65
 16,660 6.72 6.72 6.52 0 0 0
06/03/2018
6.72
 308,150 6.79 6.79 6.52 0 215,830 -2.1
05/03/2018
6.79
 57,510 6.93 6.93 6.79 0 4,000 -0.0
02/03/2018
6.93
 40,260 6.79 6.99 6.65 0 0 0
01/03/2018
6.79
 53,690 6.79 6.86 6.45 10,000 0 0.1
28/02/2018
6.79
 108,800 7.06 7.06 6.79 0 0 0
27/02/2018
7.06
 22,500 7.13 7.20 6.99 0 0 0
26/02/2018
7.13
 115,730 7.20 7.20 6.93 0 0 0
23/02/2018
7.20
 127,410 7.40 7.40 7.10 0 0 0
22/02/2018
7.40
 29,420 7.37 7.47 7.26 0 0 0
21/02/2018
7.37
 22,900 7.33 7.37 7.16 0 0 0
13/02/2018
7.33
 16,630 7.26 7.43 7.26 0 0 0
12/02/2018
7.26
 97,260 7.13 7.40 6.99 0 12,300 -0.1
09/02/2018
7.13
 116,720 7.43 7.43 7.13 0 100 -0.0
08/02/2018
7.43
 59,500 7.30 7.47 7.26 0 0 0
07/02/2018
7.30
 315,330 7.26 7.30 7.06 0 28,080 -0.3
06/02/2018
7.26
 465,110 7.26 7.26 6.77 0 8,410 -0.1
05/02/2018
7.26
 411,540 7.13 7.37 7.13 1,500 8,320 -0.1
02/02/2018
7.13
 87,530 7.06 7.40 7.13 0 0 0
01/02/2018
7.06
 184,340 7.23 7.23 6.89 5,000 8,000 -0.0
31/01/2018
7.23
 363,920 7.64 7.64 7.23 6,000 55,570 -0.5
30/01/2018
7.64
 127,560 7.64 7.64 7.54 0 300 -0.0
29/01/2018
7.64
 338,990 7.64 7.67 7.50 0 14,000 -0.2
26/01/2018
7.64
 150,100 7.60 7.64 7.57 5,000 0 0.1
25/01/2018
7.60
 345,890 7.67 7.67 7.57 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |