CTCP Mía Đường Lam Sơn (lss)

7.97
-0.02
(-0.25%)
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
(2026-08-12) 		-0.09 -1.11% 820,200 -600 0
7.94
8.08
7.97
2 tháng
(2026-07-13) 		-0.26 -3.15% 1,913,700 -600 0
7.94
8.32
7.97
3 tháng
(2026-06-15) 		-0.19 -2.32% 2,909,600 -8,903 0
7.94
8.38
7.97
6 tháng
(2026-03-16) 		-0.52 -6.11% 7,541,300 -12,976 0
7.94
8.62
7.97
12 tháng
(2025-09-16) 		-1.09 -12.03% 32,043,600 -44,776 -0.3
7.94
9.81
7.97
24 tháng
(2024-09-23) 		-2.28 -22.19% 128,197,500 -220,778 -2.1
7.66
10.31
7.97
36 tháng
(2023-09-27) 		-1.04 -11.48% 301,018,000 -361,781 -3.6
7.28
11.40
7.97
60 tháng
(2021-10-07) 		-3.20 -28.62% 691,210,200 -1,674,649 -26.4
3.35
13.35
7.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/01/2018
6.90
 254,530 6.93 6.93 6.78 0 20,000 -0.2
04/01/2018
6.93
 112,700 6.87 6.93 6.84 10,000 0 0.1
03/01/2018
6.87
 140,390 6.90 6.93 6.84 0 55,500 -0.6
02/01/2018
6.90
 136,770 6.90 7.00 6.87 0 30,000 -0.3
29/12/2017
6.90
 102,970 6.93 6.93 6.87 0 0 0
28/12/2017
6.93
 142,850 6.87 6.96 6.84 0 69,410 -0.8
27/12/2017
6.87
 117,570 6.84 6.93 6.84 0 0 0
26/12/2017
6.84
 78,420 6.87 6.93 6.84 0 0 0
25/12/2017
6.87
 79,140 7.00 7.03 6.87 0 0 0
22/12/2017
7.00
 133,550 6.84 7.03 6.84 0 28,590 -0.3
21/12/2017
6.84
 175,290 6.93 7.03 6.84 0 0 0
20/12/2017
6.93
 77,120 7.00 7.00 6.81 0 30,000 -0.3
19/12/2017
7.00
 85,000 7.03 7.12 6.87 100 0 0.0
18/12/2017
7.03
 263,010 6.93 7.03 6.90 0 0 0
15/12/2017
6.93
 76,580 6.84 6.93 6.81 0 0 0
14/12/2017
6.84
 83,730 6.72 6.93 6.72 0 100 -0.0
13/12/2017
6.72
 141,500 6.81 6.93 6.72 0 0 0
12/12/2017
6.81
 342,330 6.81 6.93 6.63 0 400 -0.0
11/12/2017
6.81
 289,140 6.87 6.90 6.75 2,000 0 0.0
08/12/2017
6.87
 244,910 7.03 7.03 6.87 0 0 0
07/12/2017
7.03
 93,090 7.06 7.12 7.00 0 0 0
06/12/2017
7.06
 144,620 7.09 7.15 6.93 0 5,000 -0.1
05/12/2017
7.09
 330,620 6.81 7.24 6.75 0 0 0
04/12/2017
6.81
 52,060 6.90 6.90 6.81 0 0 0
01/12/2017
6.90
 132,580 6.75 6.90 6.75 2,000 0 0.0
30/11/2017
6.75
 137,030 6.69 6.84 6.75 10,100 0 0.1
29/11/2017
6.69
 214,710 6.69 6.81 6.69 0 0 0
28/11/2017
6.69
 251,410 6.81 6.87 6.69 0 0 0
27/11/2017
6.81
 236,560 6.81 6.96 6.75 2,510 0 0.0
24/11/2017
6.81
 219,840 6.72 6.81 6.69 5,000 20,000 -0.2
23/11/2017
6.72
 196,020 6.63 6.72 6.57 0 0 0
22/11/2017
6.63
 227,780 6.57 6.63 6.44 0 8,000 -0.1
21/11/2017
6.57
 436,040 6.78 6.78 6.54 200 0 0.0
20/11/2017
6.78
 266,500 6.78 6.81 6.72 10,000 0 0.1
17/11/2017
6.78
 277,560 6.78 6.81 6.66 0 0 0
16/11/2017
6.78
 247,890 6.96 7.09 6.72 0 0 0
15/11/2017
6.96
 384,670 6.54 6.96 6.57 0 0 0
14/11/2017
6.54
 492,450 6.12 6.54 6.23 0 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |