CTCP Mía Đường Lam Sơn (lss)

8.18
-0.02
(-0.24%)
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)
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
14/03/2018
6.00
 26,230 6.04 6.06 5.91 0 0 0
13/03/2018
6.04
 7,950 6.04 6.06 6.01 0 0 0
12/03/2018
6.04
 31,790 6.08 6.08 5.95 0 0 0
09/03/2018
6.08
 20,140 6.06 6.13 5.95 0 0 0
08/03/2018
6.06
 12,710 6.01 6.08 5.95 0 0 0
07/03/2018
6.01
 16,660 6.08 6.08 5.89 0 0 0
06/03/2018
6.08
 308,150 6.14 6.14 5.89 0 215,830 -2.1
05/03/2018
6.14
 57,510 6.26 6.26 6.14 0 4,000 -0.0
02/03/2018
6.26
 40,260 6.14 6.32 6.01 0 0 0
01/03/2018
6.14
 53,690 6.14 6.20 5.83 10,000 0 0.1
28/02/2018
6.14
 108,800 6.38 6.38 6.14 0 0 0
27/02/2018
6.38
 22,500 6.44 6.50 6.32 0 0 0
26/02/2018
6.44
 115,730 6.50 6.50 6.26 0 0 0
23/02/2018
6.50
 127,410 6.69 6.69 6.41 0 0 0
22/02/2018
6.69
 29,420 6.66 6.75 6.57 0 0 0
21/02/2018
6.66
 22,900 6.63 6.66 6.47 0 0 0
13/02/2018
6.63
 16,630 6.57 6.72 6.57 0 0 0
12/02/2018
6.57
 97,260 6.44 6.69 6.32 0 12,300 -0.1
09/02/2018
6.44
 116,720 6.72 6.72 6.44 0 100 -0.0
08/02/2018
6.72
 59,500 6.60 6.75 6.57 0 0 0
07/02/2018
6.60
 315,330 6.57 6.60 6.38 0 28,080 -0.3
06/02/2018
6.57
 465,110 6.57 6.57 6.12 0 8,410 -0.1
05/02/2018
6.57
 411,540 6.44 6.66 6.44 1,500 8,320 -0.1
02/02/2018
6.44
 87,530 6.38 6.69 6.44 0 0 0
01/02/2018
6.38
 184,340 6.54 6.54 6.23 5,000 8,000 -0.0
31/01/2018
6.54
 363,920 6.90 6.90 6.54 6,000 55,570 -0.5
30/01/2018
6.90
 127,560 6.90 6.90 6.81 0 300 -0.0
29/01/2018
6.90
 338,990 6.90 6.93 6.78 0 14,000 -0.2
26/01/2018
6.90
 150,100 6.87 6.90 6.84 5,000 0 0.1
25/01/2018
6.87
 345,890 6.93 6.93 6.84 10,000 0 0.1
22/01/2018
6.93
 416,420 6.96 7.15 6.87 5,000 0 0.1
19/01/2018
6.96
 119,950 6.87 7.06 6.93 40,000 1,900 0.4
18/01/2018
6.87
 178,880 6.93 6.93 6.84 10,000 0 0.1
17/01/2018
6.93
 255,710 6.93 7.00 6.93 80,000 11,000 0.8
16/01/2018
6.93
 142,040 7.03 7.12 6.90 0 16,560 -0.2
15/01/2018
7.03
 319,550 7.30 7.30 7.03 0 3,000 -0.0
12/01/2018
7.30
 278,090 7.61 7.61 7.30 10,300 400 0.1
11/01/2018
7.61
 392,330 7.61 7.67 7.39 2,580 0 0.0
10/01/2018
7.61
 420,940 7.39 7.79 7.55 71,350 50,000 0.3
09/01/2018
7.39
 796,180 6.93 7.39 7.00 0 103,210 -1.2
08/01/2018
6.93
 247,210 6.90 6.96 6.87 0 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |