CTCP Mía Đường Lam Sơn (lss)

9.52
0.02
(0.21%)
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
(2025-12-29) 		-0.02 -0.21% 3,245,600 0 0
9.44
9.77
9.50
2 tháng
(2025-12-01) 		0.05 0.53% 5,624,300 -3,100 -0.0
9.42
9.77
9.50
3 tháng
(2025-10-30) 		-0.13 -1.35% 8,698,800 -3,100 -0.0
9.42
9.77
9.50
6 tháng
(2025-08-01) 		-0.70 -6.86% 38,272,800 -4,900 -0.0
9.42
10.85
9.50
12 tháng
(2025-02-03) 		-1 -9.52% 88,184,900 -175,902 -1.8
8.47
11.30
9.50
24 tháng
(2024-02-15) 		-0.11 -1.17% 237,666,300 -212,305 -2.3
8.47
12.61
9.50
36 tháng
(2023-02-13) 		3.37 55.10% 481,009,700 -387,635 -5.7
5.78
12.61
9.50
60 tháng
(2021-02-23) 		0.16 1.73% 821,706,800 -958,973 -16.7
3.71
14.77
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
8.67
 216,820 8.88 8.88 8.64 0 0 0
10/11/2016
8.88
 344,930 8.55 8.92 8.73 0 0 0
09/11/2016
8.55
 635,950 8.64 8.67 8.12 190 0 0.0
08/11/2016
8.64
 187,390 8.58 8.73 8.49 0 0 0
07/11/2016
8.58
 263,550 8.58 8.58 8.45 0 35,000 -0.5
04/11/2016
8.58
 212,180 8.49 8.79 8.55 0 0 0
03/11/2016
8.49
 124,640 8.49 8.61 8.36 0 630 -0.0
02/11/2016
8.49
 501,660 8.85 8.85 8.39 100 0 0.0
01/11/2016
8.85
 330,340 9.10 9.22 8.73 0 0 0
31/10/2016
9.10
 270,250 9.28 9.50 9.10 0 0 0
28/10/2016
9.28
 123,870 9.35 9.44 9.22 10 0 0.0
27/10/2016
9.35
 163,370 9.35 9.44 9.22 0 40 -0.0
26/10/2016
9.35
 290,960 9.16 9.53 9.04 12,000 0 0.2
25/10/2016
9.16
 267,480 9.16 9.16 8.92 0 0 0
24/10/2016
9.16
 258,060 9.44 9.50 9.10 50 0 0.0
21/10/2016
9.44
 188,800 9.41 9.50 9.28 0 0 0
20/10/2016
9.41
 396,270 9.50 9.62 9.38 0 11,000 -0.2
19/10/2016
9.50
 351,030 9.71 9.81 9.50 0 0 0
18/10/2016
9.71
 369,490 9.53 9.78 9.41 0 0 0
17/10/2016
9.53
 320,270 9.68 9.78 9.53 850 0 0.0
14/10/2016
9.68
 523,750 9.81 9.81 9.59 0 0 0
13/10/2016
9.81
 329,980 9.78 9.84 9.59 0 0 0
12/10/2016
9.78
 654,280 9.44 9.84 9.28 36,000 0 0.6
11/10/2016
9.44
 599,310 9.38 9.44 9.04 0 0 0
10/10/2016
9.38
 809,650 9.65 9.65 9.38 0 0 0
07/10/2016
9.65
 828,280 9.96 9.96 9.50 8,000 0 0.1
06/10/2016
9.96
 491,660 9.96 10.15 9.93 65,000 0 1.1
05/10/2016
9.96
 654,510 9.68 9.99 9.71 40 0 0.0
04/10/2016
9.68
 781,140 9.68 9.93 9.59 670 0 0.0
03/10/2016
9.68
 1,132,040 9.59 9.78 9.62 0 770 -0.0
30/09/2016
9.59
 1,025,210 9.90 9.93 9.59 0 10,000 -0.2
29/09/2016
9.90
 620,710 9.84 10.08 9.81 71,500 0 1.2
28/09/2016
9.84
 633,670 9.78 10.08 9.78 0 0 0
27/09/2016
9.78
 1,527,230 9.62 10.15 9.75 0 0 0
26/09/2016
9.62
 1,293,730 9.04 9.65 9.10 5,000 0 0.1
23/09/2016
9.04
 674,580 8.98 9.13 8.95 0 0 0
22/09/2016
8.98
 533,120 8.92 9.16 8.92 0 0 0
21/09/2016
8.92
 303,940 8.92 9.04 8.85 0 0 0
20/09/2016
8.92
 830,480 8.61 8.98 8.73 200 0 0.0
19/09/2016
8.61
 730,050 8.24 8.73 8.49 59,820 0 0.8
16/09/2016
8.24
 127,440 8.30 8.30 8.24 0 0 0
15/09/2016
8.30
 155,760 8.30 8.36 8.24 0 0 0
14/09/2016
8.30
 196,750 8.27 8.36 8.24 3,000 0 0.0
13/09/2016
8.27
 321,950 8.36 8.49 8.24 400 0 0.0
12/09/2016
8.36
 362,970 8.73 8.73 8.33 0 0 0
09/09/2016
8.73
 170,660 8.67 8.79 8.61 0 0 0
08/09/2016
8.67
 399,210 8.55 8.79 8.61 0 0 0
07/09/2016
8.55
 365,340 8.36 8.67 8.36 0 3,000 -0.0
06/09/2016
8.36
 638,760 8.61 8.61 8.30 100 14,100 -0.2
05/09/2016
8.61
 658,940 8.98 8.98 8.61 0 29,000 -0.4
01/09/2016
8.98
 248,180 9.16 9.22 8.98 0 0 0
31/08/2016
9.16
 333,290 9.22 9.28 9.10 0 0 0
30/08/2016
9.22
 393,940 9.10 9.35 9.10 0 0 0
29/08/2016
9.10
 760,350 9.10 9.53 9.04 0 770 -0.0
26/08/2016
9.10
 415,090 8.85 9.22 8.79 0 0 0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 6%
25/08/2016
8.85
 350,850 8.73 9.04 8.85 5,000 0 0.1
24/08/2016
8.73
 514,750 8.91 9.09 8.73 6,000 2,000 0.1
23/08/2016
8.91
 334,090 8.67 9.03 8.67 5,000 0 0.1
22/08/2016
8.67
 281,300 8.61 8.85 8.61 0 0 0
19/08/2016
8.61
 547,340 8.79 8.97 8.61 0 1,200 -0.0
18/08/2016
8.79
 1,008,080 9.14 9.20 8.79 5,000 0 0.1
17/08/2016
9.14
 838,980 9.14 9.32 8.97 0 0 0
16/08/2016
9.14
 835,010 9.38 9.44 9.14 0 0 0
15/08/2016
9.38
 1,097,360 8.97 9.44 8.91 195,500 0 3.0
12/08/2016
8.97
 1,914,610 8.50 9.09 8.32 359,200 2,000 5.3
11/08/2016
8.50
 702,510 8.38 8.55 8.26 500 0 0.0
10/08/2016
8.38
 685,530 8.50 8.67 8.38 0 0 0
09/08/2016
8.50
 1,522,870 7.96 8.50 8.02 500 0 0.0
08/08/2016
7.96
 575,330 7.61 7.96 7.55 290 0 0.0
05/08/2016
7.61
 519,990 7.79 7.85 7.43 0 24,000 -0.3
04/08/2016
7.79
 554,370 8.08 8.32 7.73 60,090 0 0.8
03/08/2016
8.08
 740,980 7.85 8.14 7.79 265,910 0 3.6
02/08/2016
7.85
 1,564,050 8.44 8.44 7.85 0 6,000 -0.1
01/08/2016
8.44
 2,012,770 8.55 9.03 8.44 0 0 0
29/07/2016
8.55
 304,740 8.61 8.67 8.38 0 0 0
28/07/2016
8.61
 360,020 8.67 8.73 8.44 0 0 0
27/07/2016
8.67
 1,034,600 8.55 8.97 8.26 0 43,500 -0.7
26/07/2016
8.55
 1,333,060 9.14 9.14 8.55 0 26,500 -0.4
25/07/2016
9.14
 1,405,470 9.73 9.73 9.09 0 0 0
22/07/2016
9.73
 602,420 9.85 9.85 9.44 0 1,000 -0.0
21/07/2016
9.85
 502,390 9.97 10.09 9.79 2,140 0 0.0
20/07/2016
9.97
 788,020 9.50 10.09 9.50 0 1,020 -0.0
19/07/2016
9.50
 1,089,930 9.68 9.79 9.38 0 0 0
18/07/2016
9.68
 962,090 9.79 9.97 9.38 0 700 -0.0
15/07/2016
9.79
 774,440 10.09 10.15 9.79 250 1,550 -0.0
14/07/2016
10.09
 681,050 10.62 10.62 10.09 0 0 0
13/07/2016
10.62
 720,920 10.62 10.85 10.56 10,700 0 0.2
12/07/2016
10.62
 926,770 10.21 10.80 10.15 0 0 0
11/07/2016
10.21
 813,920 10.68 10.91 10.21 0 0 0
08/07/2016
10.68
 770,440 10.91 10.91 10.68 150 0 0.0
07/07/2016
10.91
 1,641,950 11.15 11.27 10.62 0 500 -0.0
06/07/2016
11.15
 1,110,820 11.27 11.44 11.09 700 1,000 -0.0
05/07/2016
11.27
 1,053,390 11.56 11.74 11.21 0 2,300 -0.0
04/07/2016
11.56
 871,530 11.44 11.92 11.44 0 0 0
01/07/2016
11.44
 949,980 11.27 11.56 11.09 550 900 -0.0
30/06/2016
11.27
 1,650,620 11.03 11.62 11.21 1,400 3,750 -0.0
29/06/2016
11.03
 966,300 10.85 11.27 10.91 500 0 0.0
28/06/2016
10.85
 1,287,970 10.21 10.91 10.26 31,000 0 0.6
27/06/2016
10.21
 890,560 10.09 10.50 9.50 0 9,000 -0.2
24/06/2016
10.09
 2,398,990 10.80 10.85 10.09 570 3,190 -0.0

Chính sách bảo mật | Điều khoản sử dụng |