CTCP Mía Đường Lam Sơn (lss)

8.15
-0.01
(-0.12%)
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
(2026-05-20) 		-0.22 -2.63% 1,228,600 -2,173 0
8.10
8.38
8.15
2 tháng
(2026-04-20) 		-0.35 -4.11% 2,667,800 -4,073 0
8.10
8.51
8.15
3 tháng
(2026-03-23) 		-0.34 -4% 4,266,500 -4,073 0
8.10
8.62
8.15
6 tháng
(2025-12-22) 		-0.39 -4.56% 12,549,100 -34,073 -0.3
8.10
8.88
8.15
12 tháng
(2025-06-24) 		-0.19 -2.29% 61,008,200 -35,973 -0.3
8.10
9.81
8.15
24 tháng
(2024-07-01) 		-2.11 -20.54% 159,734,800 -217,475 -2.2
7.66
11.40
8.15
36 tháng
(2023-07-05) 		-1.39 -14.58% 385,657,400 -398,978 -4.2
7.28
11.40
8.15
60 tháng
(2021-07-15) 		1.24 17.90% 757,777,500 -1,100,246 -18.2
3.35
13.35
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2016
6.92
 205,530 6.95 7.11 6.72 25,000 0 0.3
22/12/2016
6.95
 165,040 7.22 7.28 6.95 0 1,500 -0.0
21/12/2016
7.22
 246,410 7.42 7.45 7.22 20 0 0.0
20/12/2016
7.42
 845,670 7.00 7.47 7.22 1,000 0 0.0
19/12/2016
7.00
 191,520 6.56 7.00 7.00 0 0 0
16/12/2016
6.56
 110,910 6.56 6.61 6.50 0 0 0
15/12/2016
6.56
 168,770 6.67 6.67 6.42 1,500 1,000 0.0
14/12/2016
6.67
 269,310 6.25 6.67 6.22 0 0 0
13/12/2016
6.25
 541,600 6.42 6.61 6.06 300 0 0.0
12/12/2016
6.42
 273,390 6.89 6.89 6.42 100 0 0.0
09/12/2016
6.89
 99,940 7.06 7.06 6.86 0 0 0
08/12/2016
7.06
 237,210 6.84 7.06 6.84 149,000 0 1.9
07/12/2016
6.84
 243,660 6.84 7.06 6.72 115,000 10,000 1.3
06/12/2016
6.84
 239,730 7.11 7.11 6.84 0 10,600 -0.1
05/12/2016
7.11
 181,450 7.06 7.11 7.00 104,680 0 1.3
02/12/2016
7.06
 248,690 7.28 7.28 7.06 0 36,000 -0.5
01/12/2016
7.28
 153,730 7.34 7.36 7.22 300 0 0.0
30/11/2016
7.34
 214,690 7.28 7.39 7.11 0 0 0
29/11/2016
7.28
 139,340 7.17 7.45 7.20 0 0 0
28/11/2016
7.17
 256,690 7.39 7.45 7.17 0 0 0
25/11/2016
7.39
 69,010 7.53 7.53 7.39 0 0 0
24/11/2016
7.53
 146,780 7.50 7.61 7.47 2,810 0 0.0
23/11/2016
7.50
 328,970 7.47 7.53 7.36 59,790 30 0.8
22/11/2016
7.47
 288,850 7.28 7.47 7.28 0 120 -0.0
21/11/2016
7.28
 159,420 7.28 7.39 7.17 0 100 -0.0
18/11/2016
7.28
 365,200 7.45 7.50 7.22 30 0 0.0
17/11/2016
7.45
 352,170 7.70 7.70 7.45 0 7,500 -0.1
16/11/2016
7.70
 237,490 7.72 7.72 7.61 100 0 0.0
15/11/2016
7.72
 413,830 7.67 7.72 7.61 0 0 0
14/11/2016
7.67
 197,970 7.84 7.84 7.64 0 0 0
11/11/2016
7.84
 216,820 8.03 8.03 7.81 0 0 0
10/11/2016
8.03
 344,930 7.72 8.06 7.89 0 0 0
09/11/2016
7.72
 635,950 7.81 7.84 7.34 190 0 0.0
08/11/2016
7.81
 187,390 7.75 7.89 7.67 0 0 0
07/11/2016
7.75
 263,550 7.75 7.75 7.64 0 35,000 -0.5
04/11/2016
7.75
 212,180 7.67 7.95 7.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |