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)
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
08/06/2018
5.18
 23,950 5.16 5.33 5.08 0 0 0
07/06/2018
5.16
 21,010 5.16 5.30 5.12 0 0 0
06/06/2018
5.16
 30,410 5.15 5.39 5.15 0 0 0
05/06/2018
5.15
 72,740 5.33 5.40 5.15 0 0 0
04/06/2018
5.33
 17,670 5.15 5.39 5.21 0 0 0
01/06/2018
5.15
 12,030 5.33 5.40 5.15 0 0 0
31/05/2018
5.33
 6,520 5.33 5.40 5.33 0 0 0
30/05/2018
5.33
 5,000 5.41 5.41 5.27 0 0 0
29/05/2018
5.41
 20,720 5.27 5.41 5.21 0 0 0
28/05/2018
5.27
 34,770 5.21 5.43 4.84 0 0 0
25/05/2018
5.21
 7,550 5.39 5.40 5.21 3,000 0 0.0
24/05/2018
5.39
 19,150 5.40 5.45 5.21 0 0 0
23/05/2018
5.40
 6,060 5.21 5.52 5.15 500 0 0.0
22/05/2018
5.21
 4,300 5.52 5.52 5.21 0 0 0
21/05/2018
5.52
 5,780 5.48 5.77 5.29 0 0 0
18/05/2018
5.48
 5,560 5.52 5.52 5.48 0 0 0
17/05/2018
5.52
 1,250 5.58 5.58 5.52 0 0 0
16/05/2018
5.58
 8,720 5.46 5.71 5.46 2,000 0 0.0
15/05/2018
5.46
 11,930 5.58 5.58 5.40 0 0 0
14/05/2018
5.58
 6,660 5.57 5.58 5.40 2,830 0 0.0
11/05/2018
5.57
 3,380 5.58 5.58 5.35 110 0 0.0
10/05/2018
5.58
 20,430 5.46 5.62 5.40 4,470 0 0.0
09/05/2018
5.46
 14,910 5.61 5.61 5.30 0 0 0
08/05/2018
5.61
 11,530 5.64 5.64 5.52 0 0 0
07/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
07/05/2018
5.64
 41,580 5.55 5.65 5.58 3,000 0 0.0
04/05/2018
5.55
 25,760 5.55 5.55 5.47 0 0 0
03/05/2018
5.55
 11,880 5.63 5.63 5.44 0 0 0
02/05/2018
5.63
 16,290 5.53 5.71 5.41 0 0 0
27/04/2018
5.53
 14,810 5.58 5.65 5.52 0 0 0
26/04/2018
5.58
 43,080 5.71 5.71 5.52 2,500 600 0.0
24/04/2018
5.71
 27,130 5.71 5.83 5.53 2,000 10,560 -0.1
23/04/2018
5.71
 43,630 5.84 5.84 5.71 0 0 0
20/04/2018
5.84
 5,700 5.84 5.84 5.77 0 30 -0.0
19/04/2018
5.84
 11,430 5.84 5.84 5.77 0 1,600 -0.0
18/04/2018
5.84
 24,140 5.95 5.95 5.61 5,100 13,580 -0.1
17/04/2018
5.95
 38,500 6.01 6.01 5.77 111,000 130,850 -0.2
16/04/2018
6.01
 66,700 5.89 6.14 5.77 0 3,220 -0.0
13/04/2018
5.89
 77,060 5.68 6.04 5.74 0 0 0
12/04/2018
5.68
 30,760 5.53 5.68 5.52 0 560 -0.0
11/04/2018
5.53
 76,350 5.55 5.58 5.52 10,000 0 0.1
10/04/2018
5.55
 89,180 5.53 5.56 5.46 0 0 0
09/04/2018
5.53
 169,540 5.52 5.55 5.41 0 0 0
06/04/2018
5.52
 135,910 5.56 5.57 5.46 0 0 0
05/04/2018
5.56
 58,550 5.52 5.56 5.40 0 0 0
04/04/2018
5.52
 224,670 5.57 5.69 5.36 0 150,500 -1.3
03/04/2018
5.57
 72,330 5.55 5.57 5.38 0 23,520 -0.2
02/04/2018
5.55
 71,060 5.56 5.71 5.46 0 0 0
30/03/2018
5.56
 18,730 5.61 5.69 5.55 0 0 0
29/03/2018
5.61
 50,200 5.61 5.64 5.59 5,000 10,300 -0.0
28/03/2018
5.61
 9,850 5.65 5.76 5.59 0 0 0
27/03/2018
5.65
 41,300 5.69 5.76 5.65 0 0 0
26/03/2018
5.69
 65,870 5.69 5.77 5.65 0 40,000 -0.4
23/03/2018
5.69
 76,670 5.60 5.69 5.52 12,000 0 0.1
22/03/2018
5.60
 206,140 5.63 5.80 5.60 0 114,040 -1.0
21/03/2018
5.63
 197,610 5.80 5.80 5.58 1,500 28,440 -0.2
20/03/2018
5.80
 102,120 5.86 5.92 5.65 0 18,930 -0.2
19/03/2018
5.86
 74,840 5.92 5.94 5.77 0 0 0
16/03/2018
5.92
 74,280 5.92 5.98 5.83 5,110 10,000 -0.0
15/03/2018
5.92
 61,850 6.00 6.01 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |