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)
23/06/2017
8.49
 1,327,230 8.18 8.52 8.09 0 13,410 -0.2
22/06/2017
8.18
 550,000 8.06 8.18 8.06 3,000 0 0.0
21/06/2017
8.06
 368,710 8.00 8.09 7.92 0 0 0
20/06/2017
8.00
 390,630 8.06 8.18 8.00 0 12,580 -0.2
19/06/2017
8.06
 483,510 7.97 8.06 7.97 2,270 0 0.0
16/06/2017
7.97
 336,810 7.92 8.09 7.92 12,140 0 0.2
15/06/2017
7.92
 261,450 8.00 8.06 7.89 0 0 0
14/06/2017
8.00
 431,250 8.12 8.18 7.97 0 3,000 -0.0
13/06/2017
8.12
 293,120 8.15 8.18 8.03 0 0 0
12/06/2017
8.15
 555,630 8.15 8.29 8.12 71,500 0 1.0
09/06/2017
8.15
 634,450 8.12 8.29 8.06 73,910 500 1.0
08/06/2017
8.12
 961,290 8.35 8.38 8.12 0 7,240 -0.1
07/06/2017
8.35
 1,828,760 8.18 8.52 8.23 3,000 0 0.0
06/06/2017
8.18
 1,124,160 8.03 8.20 8.00 0 11,000 -0.2
05/06/2017
8.03
 938,570 7.83 8.20 7.83 7,240 0 0.1
02/06/2017
7.83
 254,820 7.83 7.97 7.83 0 0 0
01/06/2017
7.83
 367,210 7.83 7.95 7.83 0 0 0
31/05/2017
7.83
 712,310 7.77 7.95 7.66 10,000 0 0.1
30/05/2017
7.77
 765,360 8.12 8.12 7.77 13,700 0 0.2
29/05/2017
8.12
 1,309,540 7.86 8.18 7.89 8,000 3,720 0.1
26/05/2017
7.86
 721,180 7.48 7.86 7.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |