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)
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
23/06/2016
10.80
 986,360 11.21 11.50 10.62 0 3,000 -0.1
22/06/2016
11.21
 652,550 11.15 11.39 10.97 1,260 0 0.0
21/06/2016
11.15
 928,720 10.97 11.68 10.85 1,640 690 0.0
20/06/2016
10.97
 1,148,770 10.26 10.97 10.26 1,000 270 0.0
17/06/2016
10.26
 1,175,730 10.32 10.50 10.03 11,730 0 0.2
16/06/2016
10.32
 860,490 9.91 10.56 10.15 3,000 0 0.1
15/06/2016
9.91
 972,730 9.44 9.91 9.56 0 11,000 -0.2
14/06/2016
9.44
 1,648,300 9.73 9.91 9.38 21,000 24,630 -0.1
13/06/2016
9.73
 1,803,660 9.62 9.91 9.44 0 17,000 -0.3
10/06/2016
9.62
 1,119,090 9.26 9.62 9.26 20 26,860 -0.4
09/06/2016
9.26
 1,216,260 8.97 9.32 9.09 5,000 17,200 -0.2
08/06/2016
8.97
 1,271,220 9.32 9.32 8.97 7,840 1,000 0.1
07/06/2016
9.32
 1,230,440 9.14 9.38 8.97 6,100 18,000 -0.2
06/06/2016
9.14
 1,741,330 8.79 9.14 8.79 25,500 10,000 0.2
03/06/2016
8.79
 1,237,550 8.61 8.97 8.67 3,500 18,430 -0.2
02/06/2016
8.61
 965,280 8.38 8.61 8.26 0 5,000 -0.1
01/06/2016
8.38
 852,210 8.32 8.55 8.26 0 1,000 -0.0
31/05/2016
8.32
 1,669,990 7.91 8.44 7.96 47,200 7,570 0.6
30/05/2016
7.91
 696,670 8.02 8.14 7.91 0 10,000 -0.1
27/05/2016
8.02
 1,455,260 7.79 8.26 7.85 0 580 -0.0
26/05/2016
7.79
 716,510 7.67 7.91 7.67 0 0 0
25/05/2016
7.67
 665,130 7.61 7.85 7.55 0 10,000 -0.1
24/05/2016
7.61
 688,700 7.79 7.96 7.61 0 0 0
23/05/2016
7.79
 987,260 7.79 8.08 7.79 0 2,000 -0.0
20/05/2016
7.79
 1,520,860 7.32 7.79 7.37 0 31,500 -0.4
19/05/2016
7.32
 293,000 7.26 7.43 7.20 0 600 -0.0
18/05/2016
7.26
 446,560 7.26 7.43 7.14 500 1,000 -0.0
17/05/2016
7.26
 305,270 7.20 7.43 7.26 3,000 0 0.0
16/05/2016
7.20
 223,750 7.26 7.43 7.20 0 4,000 -0.0
13/05/2016
7.26
 415,140 7.37 7.37 7.02 0 0 0
12/05/2016
7.37
 444,190 7.49 7.61 7.37 0 3,000 -0.0
11/05/2016
7.49
 634,810 7.20 7.67 7.14 5,000 0 0.1
10/05/2016
7.20
 476,130 7.02 7.32 6.90 44,100 35,750 0.1
09/05/2016
7.02
 1,367,710 7.43 7.43 7.02 0 130,080 -1.6
06/05/2016
7.43
 926,160 7.73 7.73 7.43 0 7,720 -0.1
05/05/2016
7.73
 888,270 7.61 8.02 7.61 0 67,410 -0.9

Chính sách bảo mật | Điều khoản sử dụng |