CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(2025-11-05) 		-0.06 -0.63% 2,739,700 0 0
9.42
9.60
9.45
2 tháng
(2025-10-06) 		-1 -9.52% 9,337,200 0 0
9.42
10.50
9.45
3 tháng
(2025-09-08) 		-0.35 -3.55% 16,602,100 -1,800 -0.0
9.42
10.85
9.45
6 tháng
(2025-06-09) 		0.10 1.06% 49,426,700 -1,900 -0.0
9.23
10.85
9.45
12 tháng
(2024-12-10) 		-1.15 -10.77% 94,460,400 -177,802 -1.9
8.47
11.30
9.45
24 tháng
(2023-12-18) 		0.43 4.73% 251,235,400 -209,205 -2.2
8.47
12.61
9.45
36 tháng
(2022-12-21) 		3.90 69.62% 484,212,400 -384,535 -6.6
5.10
12.61
9.45
60 tháng
(2020-12-31) 		3.36 54.67% 845,791,910 -872,493 -15.8
3.71
14.77
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
7.67
 416,420 7.71 7.91 7.60 5,000 0 0.1
19/01/2018
7.71
 119,950 7.60 7.81 7.67 40,000 1,900 0.4
18/01/2018
7.60
 178,880 7.67 7.67 7.57 10,000 0 0.1
17/01/2018
7.67
 255,710 7.67 7.74 7.67 80,000 11,000 0.8
16/01/2018
7.67
 142,040 7.77 7.88 7.64 0 16,560 -0.2
15/01/2018
7.77
 319,550 8.08 8.08 7.77 0 3,000 -0.0
12/01/2018
8.08
 278,090 8.42 8.42 8.08 10,300 400 0.1
11/01/2018
8.42
 392,330 8.42 8.49 8.18 2,580 0 0.0
10/01/2018
8.42
 420,940 8.18 8.62 8.35 71,350 50,000 0.3
09/01/2018
8.18
 796,180 7.67 8.18 7.74 0 103,210 -1.2
08/01/2018
7.67
 247,210 7.64 7.71 7.60 0 5,500 -0.1
05/01/2018
7.64
 254,530 7.67 7.67 7.50 0 20,000 -0.2
04/01/2018
7.67
 112,700 7.60 7.67 7.57 10,000 0 0.1
03/01/2018
7.60
 140,390 7.64 7.67 7.57 0 55,500 -0.6
02/01/2018
7.64
 136,770 7.64 7.74 7.60 0 30,000 -0.3
29/12/2017
7.64
 102,970 7.67 7.67 7.60 0 0 0
28/12/2017
7.67
 142,850 7.60 7.71 7.57 0 69,410 -0.8
27/12/2017
7.60
 117,570 7.57 7.67 7.57 0 0 0
26/12/2017
7.57
 78,420 7.60 7.67 7.57 0 0 0
25/12/2017
7.60
 79,140 7.74 7.77 7.60 0 0 0
22/12/2017
7.74
 133,550 7.57 7.77 7.57 0 28,590 -0.3
21/12/2017
7.57
 175,290 7.67 7.77 7.57 0 0 0
20/12/2017
7.67
 77,120 7.74 7.74 7.54 0 30,000 -0.3
19/12/2017
7.74
 85,000 7.77 7.88 7.60 100 0 0.0
18/12/2017
7.77
 263,010 7.67 7.77 7.64 0 0 0
15/12/2017
7.67
 76,580 7.57 7.67 7.54 0 0 0
14/12/2017
7.57
 83,730 7.43 7.67 7.43 0 100 -0.0
13/12/2017
7.43
 141,500 7.54 7.67 7.43 0 0 0
12/12/2017
7.54
 342,330 7.54 7.67 7.33 0 400 -0.0
11/12/2017
7.54
 289,140 7.60 7.64 7.47 2,000 0 0.0
08/12/2017
7.60
 244,910 7.77 7.77 7.60 0 0 0
07/12/2017
7.77
 93,090 7.81 7.88 7.74 0 0 0
06/12/2017
7.81
 144,620 7.84 7.91 7.67 0 5,000 -0.1
05/12/2017
7.84
 330,620 7.54 8.01 7.47 0 0 0
04/12/2017
7.54
 52,060 7.64 7.64 7.54 0 0 0
01/12/2017
7.64
 132,580 7.47 7.64 7.47 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |