CTCP Mía Đường Lam Sơn (lss)

8.48
0.05
(0.59%)
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
(2026-02-23) 		-0.44 -4.90% 2,379,500 -22,400 -0.2
8.15
8.88
8.43
2 tháng
(2026-01-19) 		-0.37 -4.22% 5,912,000 -26,900 -0.2
8.15
8.88
8.43
3 tháng
(2025-12-18) 		-0.14 -1.60% 8,052,100 -30,000 -0.3
8.15
8.88
8.43
6 tháng
(2025-09-19) 		-0.55 -6.15% 23,944,200 -31,800 -0.3
8.15
9.81
8.43
12 tháng
(2025-03-24) 		-1.23 -12.72% 72,907,000 -169,800 -1.7
7.66
9.81
8.43
24 tháng
(2024-03-28) 		-0.62 -6.88% 214,490,600 -218,102 -2.3
7.66
11.40
8.43
36 tháng
(2023-04-03) 		2.93 53.08% 473,764,500 -397,405 -5.6
5.51
11.40
8.43
60 tháng
(2021-04-13) 		-0.46 -5.16% 793,838,000 -1,125,873 -18.7
3.35
13.35
8.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2016
7.67
 124,640 7.67 7.78 7.56 0 630 -0.0
02/11/2016
7.67
 501,660 8.00 8.00 7.59 100 0 0.0
01/11/2016
8.00
 330,340 8.22 8.34 7.89 0 0 0
31/10/2016
8.22
 270,250 8.39 8.59 8.22 0 0 0
28/10/2016
8.39
 123,870 8.45 8.53 8.34 10 0 0.0
27/10/2016
8.45
 163,370 8.45 8.53 8.34 0 40 -0.0
26/10/2016
8.45
 290,960 8.28 8.61 8.17 12,000 0 0.2
25/10/2016
8.28
 267,480 8.28 8.28 8.06 0 0 0
24/10/2016
8.28
 258,060 8.53 8.59 8.22 50 0 0.0
21/10/2016
8.53
 188,800 8.50 8.59 8.39 0 0 0
20/10/2016
8.50
 396,270 8.59 8.70 8.47 0 11,000 -0.2
19/10/2016
8.59
 351,030 8.78 8.86 8.59 0 0 0
18/10/2016
8.78
 369,490 8.61 8.84 8.50 0 0 0
17/10/2016
8.61
 320,270 8.75 8.84 8.61 850 0 0.0
14/10/2016
8.75
 523,750 8.86 8.86 8.67 0 0 0
13/10/2016
8.86
 329,980 8.84 8.89 8.67 0 0 0
12/10/2016
8.84
 654,280 8.53 8.89 8.39 36,000 0 0.6
11/10/2016
8.53
 599,310 8.47 8.53 8.17 0 0 0
10/10/2016
8.47
 809,650 8.72 8.72 8.47 0 0 0
07/10/2016
8.72
 828,280 9.00 9.00 8.59 8,000 0 0.1
06/10/2016
9.00
 491,660 9.00 9.17 8.97 65,000 0 1.1
05/10/2016
9.00
 654,510 8.75 9.03 8.78 40 0 0.0
04/10/2016
8.75
 781,140 8.75 8.97 8.67 670 0 0.0
03/10/2016
8.75
 1,132,040 8.67 8.84 8.70 0 770 -0.0
30/09/2016
8.67
 1,025,210 8.95 8.97 8.67 0 10,000 -0.2
29/09/2016
8.95
 620,710 8.89 9.11 8.86 71,500 0 1.2
28/09/2016
8.89
 633,670 8.84 9.11 8.84 0 0 0
27/09/2016
8.84
 1,527,230 8.70 9.17 8.81 0 0 0
26/09/2016
8.70
 1,293,730 8.17 8.72 8.22 5,000 0 0.1
23/09/2016
8.17
 674,580 8.11 8.25 8.09 0 0 0
22/09/2016
8.11
 533,120 8.06 8.28 8.06 0 0 0
21/09/2016
8.06
 303,940 8.06 8.17 8.00 0 0 0
20/09/2016
8.06
 830,480 7.78 8.11 7.89 200 0 0.0
19/09/2016
7.78
 730,050 7.45 7.89 7.67 59,820 0 0.8
16/09/2016
7.45
 127,440 7.50 7.50 7.45 0 0 0
15/09/2016
7.50
 155,760 7.50 7.56 7.45 0 0 0
14/09/2016
7.50
 196,750 7.47 7.56 7.45 3,000 0 0.0
13/09/2016
7.47
 321,950 7.56 7.67 7.45 400 0 0.0
12/09/2016
7.56
 362,970 7.89 7.89 7.53 0 0 0
09/09/2016
7.89
 170,660 7.84 7.95 7.78 0 0 0
08/09/2016
7.84
 399,210 7.72 7.95 7.78 0 0 0
07/09/2016
7.72
 365,340 7.56 7.84 7.56 0 3,000 -0.0
06/09/2016
7.56
 638,760 7.78 7.78 7.50 100 14,100 -0.2
05/09/2016
7.78
 658,940 8.11 8.11 7.78 0 29,000 -0.4
01/09/2016
8.11
 248,180 8.28 8.34 8.11 0 0 0
31/08/2016
8.28
 333,290 8.34 8.39 8.22 0 0 0
30/08/2016
8.34
 393,940 8.22 8.45 8.22 0 0 0
29/08/2016
8.22
 760,350 8.22 8.61 8.17 0 770 -0.0
26/08/2016
8.22
 415,090 8.00 8.34 7.95 0 0 0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 6%
25/08/2016
8.00
 350,850 7.89 8.17 8.00 5,000 0 0.1
24/08/2016
7.89
 514,750 8.05 8.21 7.89 6,000 2,000 0.1
23/08/2016
8.05
 334,090 7.84 8.16 7.84 5,000 0 0.1
22/08/2016
7.84
 281,300 7.78 8.00 7.78 0 0 0
19/08/2016
7.78
 547,340 7.94 8.10 7.78 0 1,200 -0.0
18/08/2016
7.94
 1,008,080 8.26 8.32 7.94 5,000 0 0.1
17/08/2016
8.26
 838,980 8.26 8.42 8.10 0 0 0
16/08/2016
8.26
 835,010 8.48 8.53 8.26 0 0 0
15/08/2016
8.48
 1,097,360 8.10 8.53 8.05 195,500 0 3.0
12/08/2016
8.10
 1,914,610 7.68 8.21 7.52 359,200 2,000 5.3
11/08/2016
7.68
 702,510 7.57 7.73 7.46 500 0 0.0
10/08/2016
7.57
 685,530 7.68 7.84 7.57 0 0 0
09/08/2016
7.68
 1,522,870 7.20 7.68 7.25 500 0 0.0
08/08/2016
7.20
 575,330 6.88 7.20 6.82 290 0 0.0
05/08/2016
6.88
 519,990 7.04 7.09 6.72 0 24,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |