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)
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
31/08/2017
8.19
 195,650 8.22 8.25 8.15 0 0 0
30/08/2017
8.22
 207,050 8.22 8.25 8.15 0 0 0
29/08/2017
8.22
 234,910 8.22 8.31 8.19 0 0 0
28/08/2017
8.22
 131,340 8.25 8.38 8.22 0 0 0
25/08/2017
8.25
 200,190 8.25 8.28 8.12 0 0 0
24/08/2017
8.25
 162,750 8.25 8.28 8.15 0 0 0
23/08/2017
8.25
 203,640 8.31 8.35 8.15 0 0 0
22/08/2017
8.31
 177,460 8.31 8.44 8.09 85,000 0 1.1
21/08/2017
8.31
 162,320 8.41 8.44 8.28 0 0 0
18/08/2017
8.41
 114,310 8.41 8.41 8.28 0 0 0
17/08/2017
8.41
 459,460 8.41 8.54 8.41 15,660 0 0.2
16/08/2017
8.41
 637,260 8.31 8.47 8.31 0 0 0
15/08/2017
8.31
 265,400 8.35 8.41 8.22 0 0 0
14/08/2017
8.35
 375,700 8.09 8.35 8.15 0 10,000 -0.1
11/08/2017
8.09
 209,680 8.06 8.12 8.03 0 0 0
10/08/2017
8.06
 215,150 7.96 8.12 7.96 0 0 0
09/08/2017
7.96
 210,250 8.06 8.15 7.84 0 0 0
08/08/2017
8.06
 142,370 8.28 8.28 7.99 0 0 0
07/08/2017
8.28
 486,810 7.96 8.28 7.68 0 0 0
04/08/2017
7.96
 368,150 8.09 8.09 7.96 10,000 0 0.1
03/08/2017
8.09
 670,140 8.28 8.28 7.96 0 0 0
02/08/2017
8.28
 571,340 8.41 8.41 8.25 5,000 0 0.1
01/08/2017
8.41
 203,640 8.41 8.44 8.35 0 0 0
31/07/2017
8.41
 618,040 8.60 8.60 8.35 0 0 0
28/07/2017
8.60
 441,710 8.54 8.63 8.44 1,000 10,020 -0.1
27/07/2017
8.54
 361,540 8.57 8.60 8.44 0 0 0
26/07/2017
8.57
 213,830 8.57 8.66 8.54 0 0 0
25/07/2017
8.57
 161,780 8.50 8.57 8.44 0 5,950 -0.1
24/07/2017
8.50
 221,030 8.57 8.60 8.47 50,000 0 0.7
21/07/2017
8.57
 317,080 8.57 8.63 8.54 10,000 0 0.1
20/07/2017
8.57
 106,110 8.63 8.70 8.50 0 0 0
19/07/2017
8.63
 184,430 8.57 8.70 8.54 42,950 0 0.6
18/07/2017
8.57
 226,060 8.60 8.70 8.50 0 0 0
17/07/2017
8.60
 369,830 8.89 8.95 8.57 10 0 0.0
14/07/2017
8.89
 171,040 8.82 8.98 8.82 0 0 0
13/07/2017
8.82
 148,290 8.79 8.85 8.76 7,090 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |