CTCP Mía Đường Lam Sơn (lss)

8.13
-0.07
(-0.85%)
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
(2026-05-13) 		-0.12 -1.44% 1,421,300 -4,073 0
8.14
8.39
8.20
2 tháng
(2026-04-13) 		-0.30 -3.53% 2,905,900 -4,073 0
8.14
8.54
8.20
3 tháng
(2026-03-16) 		-0.31 -3.64% 4,626,600 -4,073 0
8.14
8.62
8.20
6 tháng
(2025-12-15) 		-0.33 -3.89% 12,889,000 -34,073 -0.3
8.14
8.88
8.20
12 tháng
(2025-06-17) 		-0.27 -3.17% 62,182,800 -35,973 -0.3
8.14
9.81
8.20
24 tháng
(2024-06-24) 		-1.83 -18.21% 164,989,500 -217,475 -2.2
7.66
11.40
8.20
36 tháng
(2023-06-28) 		-1.20 -12.78% 389,247,700 -398,978 -4.2
7.28
11.40
8.20
60 tháng
(2021-07-08) 		1 13.83% 759,765,200 -1,127,146 -18.4
3.35
13.35
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
4.18
 23,550 4.14 4.20 3.90 720 10 0.0
03/08/2018
4.14
 26,420 4.32 4.32 4.14 0 3,320 -0.0
02/08/2018
4.32
 10,160 4.33 4.33 4.08 0 0 0
01/08/2018
4.33
 20,700 4.36 4.37 4.32 0 8,590 -0.1
31/07/2018
4.36
 38,490 4.36 4.36 4.33 0 0 0
30/07/2018
4.36
 17,770 4.37 4.37 4.33 10 270 -0.0
27/07/2018
4.37
 11,030 4.34 4.37 4.34 0 1,030 -0.0
26/07/2018
4.34
 3,200 4.37 4.37 4.34 0 1,930 -0.0
25/07/2018
4.37
 132,720 4.39 4.46 4.35 6,560 58,660 -0.4
24/07/2018
4.39
 35,570 4.51 4.51 4.39 0 35,100 -0.2
23/07/2018
4.51
 43,210 4.44 4.52 4.43 0 0 0
20/07/2018
4.44
 6,070 4.44 4.45 4.33 10 0 0
19/07/2018
4.44
 14,840 4.33 4.46 4.28 0 0 0
18/07/2018
4.33
 16,120 4.27 4.45 4.30 0 0 0
17/07/2018
4.27
 9,720 4.28 4.46 4.27 3,500 0 0.0
16/07/2018
4.28
 19,300 4.39 4.46 4.28 2,000 0 0.0
13/07/2018
4.39
 40,570 4.50 4.52 4.33 0 0 0
12/07/2018
4.50
 27,920 4.52 4.53 4.28 0 100 -0.0
11/07/2018
4.52
 5,070 4.55 4.55 4.27 0 10 -0
10/07/2018
4.55
 40,170 4.58 4.58 4.36 20,000 18,060 0.0
09/07/2018
4.58
 9,900 4.68 4.68 4.42 0 3,330 -0.0
06/07/2018
4.68
 26,330 4.52 4.71 4.39 0 0 0
05/07/2018
4.52
 60,090 4.64 4.71 4.33 0 0 0
04/07/2018
4.64
 12,120 4.64 4.80 4.46 0 0 0
03/07/2018
4.64
 51,280 4.79 4.89 4.64 0 0 0
02/07/2018
4.79
 15,310 4.82 4.82 4.71 0 0 0
29/06/2018
4.82
 5,560 4.94 4.99 4.77 1,270 0 0.0
28/06/2018
4.94
 17,250 4.96 4.96 4.75 0 0 0
27/06/2018
4.96
 11,550 4.96 4.96 4.71 0 0 0
26/06/2018
4.96
 7,070 5.00 5.00 4.86 0 0 0
25/06/2018
5.00
 15,140 5.02 5.02 4.93 0 14,840 -0.1
22/06/2018
5.02
 78,440 5.11 5.40 4.84 0 73,290 -0.6
21/06/2018
5.11
 12,280 5.15 5.15 5.08 0 11,080 -0.1
20/06/2018
5.15
 112,220 5.15 5.27 5.02 0 111,140 -0.9
19/06/2018
5.15
 41,030 5.25 5.25 5.02 0 0 0
18/06/2018
5.25
 12,680 5.33 5.37 5.21 0 0 0
15/06/2018
5.33
 33,790 5.30 5.33 5.21 0 15,000 -0.1
14/06/2018
5.30
 90,000 5.25 5.30 5.15 0 0 0
13/06/2018
5.25
 20,980 5.24 5.26 5.23 0 0 0
12/06/2018
5.24
 5,580 5.27 5.27 5.08 0 0 0
11/06/2018
5.27
 15,810 5.18 5.27 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |