CTCP Mía Đường Lam Sơn (lss)

9.59
0.09
(0.95%)
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)
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
30/11/2017
7.47
 137,030 7.40 7.57 7.47 10,100 0 0.1
29/11/2017
7.40
 214,710 7.40 7.54 7.40 0 0 0
28/11/2017
7.40
 251,410 7.54 7.60 7.40 0 0 0
27/11/2017
7.54
 236,560 7.54 7.71 7.47 2,510 0 0.0
24/11/2017
7.54
 219,840 7.43 7.54 7.40 5,000 20,000 -0.2
23/11/2017
7.43
 196,020 7.33 7.43 7.26 0 0 0
22/11/2017
7.33
 227,780 7.26 7.33 7.13 0 8,000 -0.1
21/11/2017
7.26
 436,040 7.50 7.50 7.23 200 0 0.0
20/11/2017
7.50
 266,500 7.50 7.54 7.43 10,000 0 0.1
17/11/2017
7.50
 277,560 7.50 7.54 7.37 0 0 0
16/11/2017
7.50
 247,890 7.71 7.84 7.43 0 0 0
15/11/2017
7.71
 384,670 7.23 7.71 7.26 0 0 0
14/11/2017
7.23
 492,450 6.78 7.23 6.89 0 20,000 -0.2
13/11/2017
6.78
 369,110 6.63 6.93 6.65 0 20,000 -0.2
10/11/2017
6.63
 538,330 6.21 6.63 6.15 0 65,000 -0.6
09/11/2017
6.21
 120,130 6.14 6.25 6.08 0 200 -0.0
08/11/2017
6.14
 230,530 6.09 6.25 6.06 0 30,490 -0.3
07/11/2017
6.09
 127,450 6.17 6.17 5.98 200 0 0.0
06/11/2017
6.17
 103,650 6.11 6.25 5.97 600 0 0.0
03/11/2017
6.11
 281,260 5.75 6.11 5.64 10,000 510 0.1
02/11/2017
5.75
 829,090 6.18 6.18 5.75 91,300 0 0.8
01/11/2017
6.18
 271,030 6.63 6.78 6.17 1,000 0 0.0
31/10/2017
6.63
 292,380 7.13 7.20 6.63 50,000 0 0.5
30/10/2017
7.13
 30,160 7.23 7.30 7.13 1,120 0 0.0
27/10/2017
7.23
 61,170 7.33 7.33 7.10 6,680 0 0.1
26/10/2017
7.33
 58,190 7.40 7.47 7.23 0 0 0
25/10/2017
7.40
 84,340 7.40 7.57 7.33 0 0 0
24/10/2017
7.40
 252,130 7.23 7.40 7.13 182,480 1,440 1.9
23/10/2017
7.23
 233,290 7.43 7.43 7.23 69,270 0 0.7
20/10/2017
7.43
 106,680 7.43 7.60 7.43 0 3,520 -0.0
19/10/2017
7.43
 191,040 7.37 7.47 7.37 24,860 0 0.3
18/10/2017
7.37
 481,320 7.54 7.54 7.33 31,200 0 0.3
17/10/2017
7.54
 140,160 7.57 7.60 7.54 20,900 0 0.2
16/10/2017
7.57
 94,440 7.60 7.81 7.57 2,000 0 0.0
13/10/2017
7.60
 69,870 7.60 7.60 7.57 3,600 10,000 -0.1
12/10/2017
7.60
 127,960 7.67 7.71 7.57 0 0 0
11/10/2017
7.67
 235,000 7.74 7.84 7.67 4,900 0 0.1
10/10/2017
7.74
 46,050 7.74 7.77 7.67 1,000 0 0.0
09/10/2017
7.74
 137,100 7.84 7.94 7.67 32,220 0 0.4
06/10/2017
7.84
 223,050 7.67 7.84 7.67 146,780 0 1.7
05/10/2017
7.67
 57,530 7.71 7.74 7.60 1,200 0 0.0
04/10/2017
7.71
 122,620 7.67 7.74 7.67 6,000 0 0.1
03/10/2017
7.67
 169,990 7.60 7.77 7.57 56,230 0 0.6
02/10/2017
7.60
 123,310 7.74 7.77 7.60 6,000 0 0.1
29/09/2017
7.74
 124,800 7.71 7.81 7.67 0 0 0
28/09/2017
7.71
 233,930 7.84 7.84 7.71 0 0 0
27/09/2017
7.84
 219,120 7.81 7.91 7.77 8,700 0 0.1
26/09/2017
7.81
 300,370 7.98 7.98 7.81 0 0 0
25/09/2017
7.98
 213,750 8.05 8.08 7.88 26,000 0 0.3
22/09/2017
8.05
 205,190 8.11 8.18 8.05 9,500 0 0.1
21/09/2017
8.11
 307,670 7.91 8.18 7.88 0 0 0
20/09/2017
7.91
 212,300 7.77 7.94 7.77 52,500 0 0.6
19/09/2017
7.77
 196,830 7.81 7.88 7.74 57,130 0 0.7
18/09/2017
7.81
 202,340 7.81 7.94 7.81 1,000 0 0.0
15/09/2017
7.81
 156,120 7.84 7.88 7.77 37,590 0 0.4
14/09/2017
7.84
 167,920 7.88 7.91 7.81 700 0 0.0
13/09/2017
7.88
 232,130 7.94 7.94 7.84 0 0 0
12/09/2017
7.94
 151,240 7.77 7.94 7.77 0 0 0
11/09/2017
7.77
 490,840 8.08 8.08 7.74 1,020 0 0.0
08/09/2017
8.08
 218,090 8.22 8.28 8.08 0 0 0
07/09/2017
8.22
 227,570 8.18 8.28 8.18 114,710 0 1.4
06/09/2017
8.18
 102,400 8.35 8.35 8.18 0 0 0
05/09/2017: Cổ tức tiền mặt tỉ lệ: 8%
05/09/2017
8.35
 208,430 8.25 8.49 8.32 0 0 0
01/09/2017
8.25
 128,970 8.19 8.28 8.19 0 2,350 -0.0

Chính sách bảo mật | Điều khoản sử dụng |