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)
12/07/2017
8.79
 325,520 8.76 8.89 8.70 70,000 0 1.0
11/07/2017
8.76
 454,810 8.76 8.79 8.60 69,870 1,000 0.9
10/07/2017
8.76
 398,090 9.08 9.08 8.60 0 0 0
07/07/2017
9.08
 859,270 9.08 9.14 8.92 7,010 0 0.1
06/07/2017
9.08
 1,095,750 9.20 9.24 8.95 15,000 0 0.2
05/07/2017
9.20
 455,480 9.36 9.36 9.20 580 0 0.0
04/07/2017
9.36
 419,800 9.43 9.49 9.30 1,000 0 0.0
03/07/2017
9.43
 751,420 9.20 9.52 9.24 4,270 0 0.1
30/06/2017
9.20
 333,970 9.27 9.36 9.20 0 2,500 -0.0
29/06/2017
9.27
 472,660 9.33 9.46 9.17 13,300 0 0.2
28/06/2017
9.33
 443,100 9.30 9.33 9.08 2,600 950 0.0
27/06/2017
9.30
 579,280 9.52 9.56 9.20 0 4,000 -0.1
26/06/2017
9.52
 1,064,820 9.40 9.62 9.33 0 1,000 -0.0
23/06/2017
9.40
 1,327,230 9.05 9.43 8.95 0 13,410 -0.2
22/06/2017
9.05
 550,000 8.92 9.05 8.92 3,000 0 0.0
21/06/2017
8.92
 368,710 8.85 8.95 8.76 0 0 0
20/06/2017
8.85
 390,630 8.92 9.05 8.85 0 12,580 -0.2
19/06/2017
8.92
 483,510 8.82 8.92 8.82 2,270 0 0.0
16/06/2017
8.82
 336,810 8.76 8.95 8.76 12,140 0 0.2
15/06/2017
8.76
 261,450 8.85 8.92 8.73 0 0 0
14/06/2017
8.85
 431,250 8.98 9.05 8.82 0 3,000 -0.0
13/06/2017
8.98
 293,120 9.01 9.05 8.89 0 0 0
12/06/2017
9.01
 555,630 9.01 9.17 8.98 71,500 0 1.0
09/06/2017
9.01
 634,450 8.98 9.17 8.92 73,910 500 1.0
08/06/2017
8.98
 961,290 9.24 9.27 8.98 0 7,240 -0.1
07/06/2017
9.24
 1,828,760 9.05 9.43 9.11 3,000 0 0.0
06/06/2017
9.05
 1,124,160 8.89 9.08 8.85 0 11,000 -0.2
05/06/2017
8.89
 938,570 8.66 9.08 8.66 7,240 0 0.1
02/06/2017
8.66
 254,820 8.66 8.82 8.66 0 0 0
01/06/2017
8.66
 367,210 8.66 8.79 8.66 0 0 0
31/05/2017
8.66
 712,310 8.60 8.79 8.47 10,000 0 0.1
30/05/2017
8.60
 765,360 8.98 8.98 8.60 13,700 0 0.2
29/05/2017
8.98
 1,309,540 8.70 9.05 8.73 8,000 3,720 0.1
26/05/2017
8.70
 721,180 8.28 8.70 8.25 0 0 0
25/05/2017
8.28
 251,440 8.22 8.41 8.22 300 0 0.0
24/05/2017
8.22
 568,390 8.41 8.54 8.15 0 0 0
23/05/2017
8.41
 382,530 8.50 8.50 8.41 0 0 0
22/05/2017
8.50
 669,410 8.57 8.70 8.50 0 0 0
19/05/2017
8.57
 361,160 8.60 8.73 8.54 450 0 0.0
18/05/2017
8.60
 461,470 8.60 8.82 8.57 5,000 500 0.1
17/05/2017
8.60
 579,210 8.73 8.73 8.50 2,200 0 0.0
16/05/2017
8.73
 667,580 8.76 8.79 8.60 0 0 0
15/05/2017
8.76
 553,410 8.73 8.89 8.70 0 0 0
12/05/2017
8.73
 914,380 8.47 8.92 8.54 0 0 0
11/05/2017
8.47
 591,370 8.44 8.60 8.44 0 0 0
10/05/2017
8.44
 532,590 8.57 8.73 8.44 4,700 0 0.1
09/05/2017
8.57
 871,410 8.60 8.79 8.35 2,000 0 0.0
08/05/2017
8.60
 1,477,680 9.01 9.17 8.54 0 0 0
05/05/2017
9.01
 611,300 9.05 9.20 8.98 0 1,780 -0.0
04/05/2017
9.05
 1,721,670 9.17 9.62 8.98 152,920 30,000 1.8
03/05/2017
9.17
 2,826,880 8.60 9.17 8.76 2,000 40,000 -0.5
28/04/2017
8.60
 826,700 8.25 8.66 8.15 0 6,960 -0.1
27/04/2017
8.25
 264,130 8.28 8.28 8.19 0 17,000 -0.2
26/04/2017
8.28
 323,590 8.03 8.31 8.03 0 3,140 -0.0
25/04/2017
8.03
 106,290 7.96 8.12 7.90 11,940 0 0.1
24/04/2017
7.96
 127,230 8.06 8.09 7.96 0 0 0
21/04/2017
8.06
 207,280 7.93 8.06 7.93 40,480 0 0.5
20/04/2017
7.93
 132,830 8.03 8.09 7.93 0 10,000 -0.1
19/04/2017
8.03
 308,840 7.93 8.12 7.96 100 0 0.0
18/04/2017
7.93
 354,140 7.71 7.93 7.64 109,890 0 1.3
17/04/2017
7.71
 262,240 8.06 8.22 7.71 29,450 0 0.4
14/04/2017
8.06
 238,630 8.31 8.35 8.03 0 0 0
13/04/2017
8.31
 209,580 8.28 8.38 8.28 18,280 0 0.2
12/04/2017
8.28
 426,910 8.28 8.44 8.25 52,270 0 0.7
11/04/2017
8.28
 260,750 8.41 8.44 8.28 5,200 0 0.1
10/04/2017
8.41
 340,180 8.38 8.44 8.28 300 0 0.0
07/04/2017
8.38
 281,100 8.47 8.47 8.31 0 0 0
05/04/2017
8.47
 474,010 8.50 8.50 8.28 0 0 0
04/04/2017
8.50
 208,730 8.54 8.60 8.44 3,200 0 0.0
03/04/2017
8.54
 303,840 8.38 8.66 8.38 0 0 0
31/03/2017
8.38
 343,520 8.47 8.47 8.35 5,000 0 0.1
30/03/2017
8.47
 299,950 8.50 8.57 8.44 0 0 0
29/03/2017
8.50
 175,480 8.57 8.63 8.47 5,000 0 0.1
28/03/2017
8.57
 334,250 8.66 8.73 8.47 0 0 0
27/03/2017
8.66
 347,880 8.82 8.89 8.66 100 0 0.0
24/03/2017
8.82
 331,560 8.73 8.85 8.66 3,520 1,200 0.0
23/03/2017
8.73
 756,550 8.79 8.89 8.54 0 0 0
22/03/2017
8.79
 561,060 9.11 9.11 8.73 0 0 0
21/03/2017
9.11
 1,327,820 8.98 9.27 8.92 1,200 55,020 -0.8
20/03/2017
8.98
 1,408,900 8.41 8.98 8.41 5,000 49,770 -0.6
17/03/2017
8.41
 272,380 8.41 8.47 8.35 0 0 0
16/03/2017
8.41
 257,040 8.31 8.47 8.31 110,230 0 1.5
15/03/2017
8.31
 234,400 8.38 8.38 8.25 6,000 0 0.1
14/03/2017
8.38
 211,730 8.44 8.47 8.35 14,100 0 0.2
13/03/2017
8.44
 150,680 8.47 8.47 8.38 0 0 0
10/03/2017
8.47
 427,050 8.38 8.54 8.28 41,980 2,000 0.5
09/03/2017
8.38
 490,340 8.41 8.44 8.15 0 0 0
08/03/2017
8.41
 451,050 8.47 8.54 8.38 100 0 0.0
07/03/2017
8.47
 414,010 8.35 8.60 8.28 45,010 620 0.6
06/03/2017
8.35
 342,040 8.47 8.47 8.31 5,300 100,000 -1.2
03/03/2017
8.47
 306,950 8.50 8.50 8.35 0 1,000 -0.0
02/03/2017
8.50
 229,440 8.50 8.60 8.47 0 1,500 -0.0
01/03/2017
8.50
 272,480 8.47 8.66 8.47 0 0 0
28/02/2017
8.47
 306,620 8.44 8.76 8.47 5,000 0 0.1
27/02/2017
8.44
 375,650 8.66 8.76 8.35 0 0 0
24/02/2017
8.66
 431,810 8.82 8.89 8.54 2,500 23,000 -0.3
23/02/2017
8.82
 343,520 8.95 9.01 8.66 0 0 0
22/02/2017
8.95
 571,920 8.85 9.14 8.85 1,000 1,000 0.0
21/02/2017
8.85
 894,400 8.57 9.08 8.57 0 6,020 -0.1
20/02/2017
8.57
 639,880 8.35 8.57 8.38 0 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |