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)
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
04/08/2016
7.04
 554,370 7.30 7.52 6.98 60,090 0 0.8
03/08/2016
7.30
 740,980 7.09 7.36 7.04 265,910 0 3.6
02/08/2016
7.09
 1,564,050 7.62 7.62 7.09 0 6,000 -0.1
01/08/2016
7.62
 2,012,770 7.73 8.16 7.62 0 0 0
29/07/2016
7.73
 304,740 7.78 7.84 7.57 0 0 0
28/07/2016
7.78
 360,020 7.84 7.89 7.62 0 0 0
27/07/2016
7.84
 1,034,600 7.73 8.10 7.46 0 43,500 -0.7
26/07/2016
7.73
 1,333,060 8.26 8.26 7.73 0 26,500 -0.4
25/07/2016
8.26
 1,405,470 8.80 8.80 8.21 0 0 0
22/07/2016
8.80
 602,420 8.90 8.90 8.53 0 1,000 -0.0
21/07/2016
8.90
 502,390 9.01 9.12 8.85 2,140 0 0.0
20/07/2016
9.01
 788,020 8.58 9.12 8.58 0 1,020 -0.0
19/07/2016
8.58
 1,089,930 8.74 8.85 8.48 0 0 0
18/07/2016
8.74
 962,090 8.85 9.01 8.48 0 700 -0.0
15/07/2016
8.85
 774,440 9.12 9.17 8.85 250 1,550 -0.0
14/07/2016
9.12
 681,050 9.60 9.60 9.12 0 0 0
13/07/2016
9.60
 720,920 9.60 9.81 9.54 10,700 0 0.2
12/07/2016
9.60
 926,770 9.22 9.76 9.17 0 0 0
11/07/2016
9.22
 813,920 9.65 9.86 9.22 0 0 0
08/07/2016
9.65
 770,440 9.86 9.86 9.65 150 0 0.0
07/07/2016
9.86
 1,641,950 10.08 10.18 9.60 0 500 -0.0
06/07/2016
10.08
 1,110,820 10.18 10.34 10.02 700 1,000 -0.0
05/07/2016
10.18
 1,053,390 10.45 10.61 10.13 0 2,300 -0.0
04/07/2016
10.45
 871,530 10.34 10.77 10.34 0 0 0
01/07/2016
10.34
 949,980 10.18 10.45 10.02 550 900 -0.0
30/06/2016
10.18
 1,650,620 9.97 10.50 10.13 1,400 3,750 -0.0
29/06/2016
9.97
 966,300 9.81 10.18 9.86 500 0 0.0
28/06/2016
9.81
 1,287,970 9.22 9.86 9.28 31,000 0 0.6
27/06/2016
9.22
 890,560 9.12 9.49 8.58 0 9,000 -0.2
24/06/2016
9.12
 2,398,990 9.76 9.81 9.12 570 3,190 -0.0
23/06/2016
9.76
 986,360 10.13 10.40 9.60 0 3,000 -0.1
22/06/2016
10.13
 652,550 10.08 10.29 9.92 1,260 0 0.0
21/06/2016
10.08
 928,720 9.92 10.56 9.81 1,640 690 0.0
20/06/2016
9.92
 1,148,770 9.28 9.92 9.28 1,000 270 0.0
17/06/2016
9.28
 1,175,730 9.33 9.49 9.06 11,730 0 0.2
16/06/2016
9.33
 860,490 8.96 9.54 9.17 3,000 0 0.1
15/06/2016
8.96
 972,730 8.53 8.96 8.64 0 11,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |