CTCP Mía Đường Lam Sơn (lss)

8.46
0.03
(0.36%)
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
(2026-02-23) 		-0.44 -4.90% 2,379,500 -22,400 -0.2
8.15
8.88
8.43
2 tháng
(2026-01-19) 		-0.37 -4.22% 5,912,000 -26,900 -0.2
8.15
8.88
8.43
3 tháng
(2025-12-18) 		-0.14 -1.60% 8,052,100 -30,000 -0.3
8.15
8.88
8.43
6 tháng
(2025-09-19) 		-0.55 -6.15% 23,944,200 -31,800 -0.3
8.15
9.81
8.43
12 tháng
(2025-03-24) 		-1.23 -12.72% 72,907,000 -169,800 -1.7
7.66
9.81
8.43
24 tháng
(2024-03-28) 		-0.62 -6.88% 214,490,600 -218,102 -2.3
7.66
11.40
8.43
36 tháng
(2023-04-03) 		2.93 53.08% 473,764,500 -397,405 -5.6
5.51
11.40
8.43
60 tháng
(2021-04-13) 		-0.46 -5.16% 793,838,000 -1,125,873 -18.7
3.35
13.35
8.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
7.48
 251,440 7.43 7.60 7.43 300 0 0.0
24/05/2017
7.43
 568,390 7.60 7.71 7.37 0 0 0
23/05/2017
7.60
 382,530 7.69 7.69 7.60 0 0 0
22/05/2017
7.69
 669,410 7.74 7.86 7.69 0 0 0
19/05/2017
7.74
 361,160 7.77 7.89 7.71 450 0 0.0
18/05/2017
7.77
 461,470 7.77 7.97 7.74 5,000 500 0.1
17/05/2017
7.77
 579,210 7.89 7.89 7.69 2,200 0 0.0
16/05/2017
7.89
 667,580 7.92 7.95 7.77 0 0 0
15/05/2017
7.92
 553,410 7.89 8.03 7.86 0 0 0
12/05/2017
7.89
 914,380 7.66 8.06 7.71 0 0 0
11/05/2017
7.66
 591,370 7.63 7.77 7.63 0 0 0
10/05/2017
7.63
 532,590 7.74 7.89 7.63 4,700 0 0.1
09/05/2017
7.74
 871,410 7.77 7.95 7.54 2,000 0 0.0
08/05/2017
7.77
 1,477,680 8.15 8.29 7.71 0 0 0
05/05/2017
8.15
 611,300 8.18 8.32 8.12 0 1,780 -0.0
04/05/2017
8.18
 1,721,670 8.29 8.69 8.12 152,920 30,000 1.8
03/05/2017
8.29
 2,826,880 7.77 8.29 7.92 2,000 40,000 -0.5
28/04/2017
7.77
 826,700 7.46 7.83 7.37 0 6,960 -0.1
27/04/2017
7.46
 264,130 7.48 7.48 7.40 0 17,000 -0.2
26/04/2017
7.48
 323,590 7.25 7.51 7.25 0 3,140 -0.0
25/04/2017
7.25
 106,290 7.20 7.34 7.14 11,940 0 0.1
24/04/2017
7.20
 127,230 7.28 7.31 7.20 0 0 0
21/04/2017
7.28
 207,280 7.17 7.28 7.17 40,480 0 0.5
20/04/2017
7.17
 132,830 7.25 7.31 7.17 0 10,000 -0.1
19/04/2017
7.25
 308,840 7.17 7.34 7.20 100 0 0.0
18/04/2017
7.17
 354,140 6.97 7.17 6.91 109,890 0 1.3
17/04/2017
6.97
 262,240 7.28 7.43 6.97 29,450 0 0.4
14/04/2017
7.28
 238,630 7.51 7.54 7.25 0 0 0
13/04/2017
7.51
 209,580 7.48 7.57 7.48 18,280 0 0.2
12/04/2017
7.48
 426,910 7.48 7.63 7.46 52,270 0 0.7
11/04/2017
7.48
 260,750 7.60 7.63 7.48 5,200 0 0.1
10/04/2017
7.60
 340,180 7.57 7.63 7.48 300 0 0.0
07/04/2017
7.57
 281,100 7.66 7.66 7.51 0 0 0
05/04/2017
7.66
 474,010 7.69 7.69 7.48 0 0 0
04/04/2017
7.69
 208,730 7.71 7.77 7.63 3,200 0 0.0
03/04/2017
7.71
 303,840 7.57 7.83 7.57 0 0 0
31/03/2017
7.57
 343,520 7.66 7.66 7.54 5,000 0 0.1
30/03/2017
7.66
 299,950 7.69 7.74 7.63 0 0 0
29/03/2017
7.69
 175,480 7.74 7.80 7.66 5,000 0 0.1
28/03/2017
7.74
 334,250 7.83 7.89 7.66 0 0 0
27/03/2017
7.83
 347,880 7.97 8.03 7.83 100 0 0.0
24/03/2017
7.97
 331,560 7.89 8.00 7.83 3,520 1,200 0.0
23/03/2017
7.89
 756,550 7.95 8.03 7.71 0 0 0
22/03/2017
7.95
 561,060 8.23 8.23 7.89 0 0 0
21/03/2017
8.23
 1,327,820 8.12 8.38 8.06 1,200 55,020 -0.8
20/03/2017
8.12
 1,408,900 7.60 8.12 7.60 5,000 49,770 -0.6
17/03/2017
7.60
 272,380 7.60 7.66 7.54 0 0 0
16/03/2017
7.60
 257,040 7.51 7.66 7.51 110,230 0 1.5
15/03/2017
7.51
 234,400 7.57 7.57 7.46 6,000 0 0.1
14/03/2017
7.57
 211,730 7.63 7.66 7.54 14,100 0 0.2
13/03/2017
7.63
 150,680 7.66 7.66 7.57 0 0 0
10/03/2017
7.66
 427,050 7.57 7.71 7.48 41,980 2,000 0.5
09/03/2017
7.57
 490,340 7.60 7.63 7.37 0 0 0
08/03/2017
7.60
 451,050 7.66 7.71 7.57 100 0 0.0
07/03/2017
7.66
 414,010 7.54 7.77 7.48 45,010 620 0.6
06/03/2017
7.54
 342,040 7.66 7.66 7.51 5,300 100,000 -1.2
03/03/2017
7.66
 306,950 7.69 7.69 7.54 0 1,000 -0.0
02/03/2017
7.69
 229,440 7.69 7.77 7.66 0 1,500 -0.0
01/03/2017
7.69
 272,480 7.66 7.83 7.66 0 0 0
28/02/2017
7.66
 306,620 7.63 7.92 7.66 5,000 0 0.1
27/02/2017
7.63
 375,650 7.83 7.92 7.54 0 0 0
24/02/2017
7.83
 431,810 7.97 8.03 7.71 2,500 23,000 -0.3
23/02/2017
7.97
 343,520 8.09 8.15 7.83 0 0 0
22/02/2017
8.09
 571,920 8.00 8.26 8.00 1,000 1,000 0.0
21/02/2017
8.00
 894,400 7.74 8.20 7.74 0 6,020 -0.1
20/02/2017
7.74
 639,880 7.54 7.74 7.57 0 4,500 -0.1
17/02/2017
7.54
 389,560 7.54 7.66 7.48 100 1,570 -0.0
16/02/2017
7.54
 288,700 7.74 7.83 7.54 0 0 0
15/02/2017
7.74
 482,370 7.57 7.80 7.60 0 0 0
14/02/2017
7.57
 741,010 7.80 7.80 7.57 0 74,700 -1.0
13/02/2017
7.80
 375,600 7.80 7.92 7.71 1,500 300 0.0
10/02/2017
7.80
 331,090 7.86 7.95 7.80 0 0 0
09/02/2017
7.86
 507,990 7.89 8.03 7.83 0 550 -0.0
08/02/2017
7.89
 423,970 7.83 7.97 7.71 0 0 0
07/02/2017
7.83
 556,820 7.57 7.86 7.57 43,100 0 0.6
06/02/2017
7.57
 437,970 7.40 7.66 7.40 44,100 15,000 0.4
03/02/2017
7.40
 410,710 7.54 7.69 7.37 10,000 0 0.1
02/02/2017
7.54
 571,140 7.25 7.60 7.37 0 0 0
25/01/2017
7.25
 41,350 7.08 7.25 7.08 0 0 0
24/01/2017
7.08
 197,720 7.25 7.28 7.08 0 0 0
23/01/2017
7.25
 184,680 7.08 7.25 7.08 0 0 0
20/01/2017
7.08
 410,560 7.20 7.34 7.08 50,000 50,010 -0.0
19/01/2017
7.20
 370,280 7.20 7.31 7.20 0 0 0
18/01/2017
7.20
 282,200 7.34 7.34 7.17 69,770 3,140 0.8
17/01/2017
7.34
 109,090 7.34 7.40 7.23 0 0 0
16/01/2017
7.34
 142,230 7.48 7.60 7.34 0 0 0
13/01/2017
7.48
 360,110 7.34 7.54 7.34 1,280 1,020 0.0
12/01/2017
7.34
 201,610 7.34 7.40 7.31 0 0 0
11/01/2017
7.34
 170,610 7.34 7.48 7.31 0 0 0
10/01/2017
7.34
 96,520 7.31 7.37 7.20 21,960 0 0.3
09/01/2017
7.31
 114,420 7.28 7.48 7.20 200 20 0.0
06/01/2017
7.28
 724,040 7.31 7.60 7.28 87,300 0 1.1
05/01/2017
7.31
 440,500 7.05 7.48 7.02 42,970 0 0.5
04/01/2017
7.05
 248,700 6.85 7.25 6.91 1,000 0 0.0
03/01/2017
6.85
 168,320 6.76 7.05 6.76 3,500 0 0.0
30/12/2016
6.76
 617,530 6.33 6.76 6.68 220 0 0.0
29/12/2016: Cổ tức tiền mặt tỉ lệ: 4%
29/12/2016
6.33
 391,370 6.39 6.82 6.33 0 0 0
28/12/2016
6.39
 290,970 6.84 6.95 6.39 130 1,000 -0.0
27/12/2016
6.84
 209,720 6.95 7.00 6.84 0 0 0
26/12/2016
6.95
 131,100 6.92 7.11 6.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |