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)
13/11/2017
6.12
 369,110 6.00 6.26 6.01 0 20,000 -0.2
10/11/2017
6.00
 538,330 5.61 6.00 5.56 0 65,000 -0.6
09/11/2017
5.61
 120,130 5.55 5.65 5.49 0 200 -0.0
08/11/2017
5.55
 230,530 5.50 5.65 5.48 0 30,490 -0.3
07/11/2017
5.50
 127,450 5.58 5.58 5.41 200 0 0.0
06/11/2017
5.58
 103,650 5.52 5.65 5.40 600 0 0.0
03/11/2017
5.52
 281,260 5.20 5.52 5.09 10,000 510 0.1
02/11/2017
5.20
 829,090 5.58 5.58 5.20 91,300 0 0.8
01/11/2017
5.58
 271,030 6.00 6.13 5.58 1,000 0 0.0
31/10/2017
6.00
 292,380 6.44 6.50 6.00 50,000 0 0.5
30/10/2017
6.44
 30,160 6.54 6.60 6.44 1,120 0 0.0
27/10/2017
6.54
 61,170 6.63 6.63 6.41 6,680 0 0.1
26/10/2017
6.63
 58,190 6.69 6.75 6.54 0 0 0
25/10/2017
6.69
 84,340 6.69 6.84 6.63 0 0 0
24/10/2017
6.69
 252,130 6.54 6.69 6.44 182,480 1,440 1.9
23/10/2017
6.54
 233,290 6.72 6.72 6.54 69,270 0 0.7
20/10/2017
6.72
 106,680 6.72 6.87 6.72 0 3,520 -0.0
19/10/2017
6.72
 191,040 6.66 6.75 6.66 24,860 0 0.3
18/10/2017
6.66
 481,320 6.81 6.81 6.63 31,200 0 0.3
17/10/2017
6.81
 140,160 6.84 6.87 6.81 20,900 0 0.2
16/10/2017
6.84
 94,440 6.87 7.06 6.84 2,000 0 0.0
13/10/2017
6.87
 69,870 6.87 6.87 6.84 3,600 10,000 -0.1
12/10/2017
6.87
 127,960 6.93 6.96 6.84 0 0 0
11/10/2017
6.93
 235,000 7.00 7.09 6.93 4,900 0 0.1
10/10/2017
7.00
 46,050 7.00 7.03 6.93 1,000 0 0.0
09/10/2017
7.00
 137,100 7.09 7.18 6.93 32,220 0 0.4
06/10/2017
7.09
 223,050 6.93 7.09 6.93 146,780 0 1.7
05/10/2017
6.93
 57,530 6.96 7.00 6.87 1,200 0 0.0
04/10/2017
6.96
 122,620 6.93 7.00 6.93 6,000 0 0.1
03/10/2017
6.93
 169,990 6.87 7.03 6.84 56,230 0 0.6
02/10/2017
6.87
 123,310 7.00 7.03 6.87 6,000 0 0.1
29/09/2017
7.00
 124,800 6.96 7.06 6.93 0 0 0
28/09/2017
6.96
 233,930 7.09 7.09 6.96 0 0 0
27/09/2017
7.09
 219,120 7.06 7.15 7.03 8,700 0 0.1
26/09/2017
7.06
 300,370 7.21 7.21 7.06 0 0 0
25/09/2017
7.21
 213,750 7.27 7.30 7.12 26,000 0 0.3
22/09/2017
7.27
 205,190 7.33 7.39 7.27 9,500 0 0.1
21/09/2017
7.33
 307,670 7.15 7.39 7.12 0 0 0
20/09/2017
7.15
 212,300 7.03 7.18 7.03 52,500 0 0.6
19/09/2017
7.03
 196,830 7.06 7.12 7.00 57,130 0 0.7
18/09/2017
7.06
 202,340 7.06 7.18 7.06 1,000 0 0.0
15/09/2017
7.06
 156,120 7.09 7.12 7.03 37,590 0 0.4
14/09/2017
7.09
 167,920 7.12 7.15 7.06 700 0 0.0
13/09/2017
7.12
 232,130 7.18 7.18 7.09 0 0 0
12/09/2017
7.18
 151,240 7.03 7.18 7.03 0 0 0
11/09/2017
7.03
 490,840 7.30 7.30 7.00 1,020 0 0.0
08/09/2017
7.30
 218,090 7.43 7.49 7.30 0 0 0
07/09/2017
7.43
 227,570 7.39 7.49 7.39 114,710 0 1.4
06/09/2017
7.39
 102,400 7.55 7.55 7.39 0 0 0
05/09/2017: Cổ tức tiền mặt tỉ lệ: 8%
05/09/2017
7.55
 208,430 7.46 7.67 7.52 0 0 0
01/09/2017
7.46
 128,970 7.40 7.48 7.40 0 2,350 -0.0
31/08/2017
7.40
 195,650 7.43 7.46 7.37 0 0 0
30/08/2017
7.43
 207,050 7.43 7.46 7.37 0 0 0
29/08/2017
7.43
 234,910 7.43 7.51 7.40 0 0 0
28/08/2017
7.43
 131,340 7.46 7.57 7.43 0 0 0
25/08/2017
7.46
 200,190 7.46 7.48 7.34 0 0 0
24/08/2017
7.46
 162,750 7.46 7.48 7.37 0 0 0
23/08/2017
7.46
 203,640 7.51 7.54 7.37 0 0 0
22/08/2017
7.51
 177,460 7.51 7.63 7.31 85,000 0 1.1
21/08/2017
7.51
 162,320 7.60 7.63 7.48 0 0 0
18/08/2017
7.60
 114,310 7.60 7.60 7.48 0 0 0
17/08/2017
7.60
 459,460 7.60 7.71 7.60 15,660 0 0.2
16/08/2017
7.60
 637,260 7.51 7.66 7.51 0 0 0
15/08/2017
7.51
 265,400 7.54 7.60 7.43 0 0 0
14/08/2017
7.54
 375,700 7.31 7.54 7.37 0 10,000 -0.1
11/08/2017
7.31
 209,680 7.28 7.34 7.25 0 0 0
10/08/2017
7.28
 215,150 7.20 7.34 7.20 0 0 0
09/08/2017
7.20
 210,250 7.28 7.37 7.08 0 0 0
08/08/2017
7.28
 142,370 7.48 7.48 7.23 0 0 0
07/08/2017
7.48
 486,810 7.20 7.48 6.94 0 0 0
04/08/2017
7.20
 368,150 7.31 7.31 7.20 10,000 0 0.1
03/08/2017
7.31
 670,140 7.48 7.48 7.20 0 0 0
02/08/2017
7.48
 571,340 7.60 7.60 7.46 5,000 0 0.1
01/08/2017
7.60
 203,640 7.60 7.63 7.54 0 0 0
31/07/2017
7.60
 618,040 7.77 7.77 7.54 0 0 0
28/07/2017
7.77
 441,710 7.71 7.80 7.63 1,000 10,020 -0.1
27/07/2017
7.71
 361,540 7.74 7.77 7.63 0 0 0
26/07/2017
7.74
 213,830 7.74 7.83 7.71 0 0 0
25/07/2017
7.74
 161,780 7.69 7.74 7.63 0 5,950 -0.1
24/07/2017
7.69
 221,030 7.74 7.77 7.66 50,000 0 0.7
21/07/2017
7.74
 317,080 7.74 7.80 7.71 10,000 0 0.1
20/07/2017
7.74
 106,110 7.80 7.86 7.69 0 0 0
19/07/2017
7.80
 184,430 7.74 7.86 7.71 42,950 0 0.6
18/07/2017
7.74
 226,060 7.77 7.86 7.69 0 0 0
17/07/2017
7.77
 369,830 8.03 8.09 7.74 10 0 0.0
14/07/2017
8.03
 171,040 7.97 8.12 7.97 0 0 0
13/07/2017
7.97
 148,290 7.95 8.00 7.92 7,090 0 0.1
12/07/2017
7.95
 325,520 7.92 8.03 7.86 70,000 0 1.0
11/07/2017
7.92
 454,810 7.92 7.95 7.77 69,870 1,000 0.9
10/07/2017
7.92
 398,090 8.20 8.20 7.77 0 0 0
07/07/2017
8.20
 859,270 8.20 8.26 8.06 7,010 0 0.1
06/07/2017
8.20
 1,095,750 8.32 8.35 8.09 15,000 0 0.2
05/07/2017
8.32
 455,480 8.46 8.46 8.32 580 0 0.0
04/07/2017
8.46
 419,800 8.52 8.58 8.41 1,000 0 0.0
03/07/2017
8.52
 751,420 8.32 8.61 8.35 4,270 0 0.1
30/06/2017
8.32
 333,970 8.38 8.46 8.32 0 2,500 -0.0
29/06/2017
8.38
 472,660 8.43 8.55 8.29 13,300 0 0.2
28/06/2017
8.43
 443,100 8.41 8.43 8.20 2,600 950 0.0
27/06/2017
8.41
 579,280 8.61 8.64 8.32 0 4,000 -0.1
26/06/2017
8.61
 1,064,820 8.49 8.69 8.43 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |