Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/05/2016	7.61	1,860,170	8.02	8.02	7.49	25,040	33,580	-0.1
29/04/2016	8.02	914,320	8.26	8.32	7.96	30,000	0	0.4
28/04/2016	8.26	1,144,050	7.85	8.26	7.73	40,050	18,900	0.3
27/04/2016	7.85	1,856,980	7.37	7.85	7.43	37,060	25,000	0.2
26/04/2016	7.37	2,050,840	7.55	7.91	7.32	3,620	58,110	-0.7
25/04/2016	7.55	773,660	7.08	7.55	7.49	0	0	0
22/04/2016	7.08	1,563,420	6.67	7.08	6.78	7,900	0	0.1
21/04/2016	6.67	1,175,040	6.25	6.67	6.31	60,000	15,000	0.5
20/04/2016	6.25	1,081,950	6.43	6.55	6.14	0	50,000	-0.5
19/04/2016	6.43	798,470	6.49	6.55	6.31	4,000	0	0.0
15/04/2016	6.49	646,280	6.49	6.61	6.43	2,000	0	0.0
14/04/2016	6.49	1,659,250	6.31	6.73	6.31	52,000	26,000	0.3
13/04/2016	6.31	1,913,050	6.08	6.49	6.08	45,000	0	0.5
12/04/2016	6.08	695,200	5.90	6.19	5.90	0	0	0
11/04/2016	5.90	279,750	6.02	6.08	5.90	26,000	0	0.3
08/04/2016	6.02	569,540	5.90	6.02	5.84	0	0	0
07/04/2016	5.90	840,510	5.96	6.08	5.84	0	27,000	-0.3
06/04/2016	5.96	190,110	6.02	6.08	5.96	0	0	0
05/04/2016	6.02	310,470	6.02	6.08	6.02	0	0	0
04/04/2016	6.02	231,310	6.02	6.14	5.96	0	0	0
01/04/2016	6.02	320,800	6.02	6.14	6.02	0	0	0
31/03/2016	6.02	1,383,880	5.96	6.31	5.96	0	0	0
30/03/2016	5.96	641,180	6.02	6.02	5.90	0	0	0
29/03/2016	6.02	534,130	6.08	6.14	5.90	0	0	0
28/03/2016	6.08	706,560	5.72	6.08	5.84	0	0	0
25/03/2016	5.72	852,610	5.78	5.90	5.72	0	6,000	-0.1
24/03/2016	5.78	894,290	6.02	6.02	5.78	31,500	0	0.3
23/03/2016	6.02	536,190	6.08	6.14	6.02	0	0	0
22/03/2016	6.08	600,000	6.14	6.25	6.02	4,000	0	0.0
21/03/2016	6.14	640,910	6.02	6.25	6.08	0	7,000	-0.1
18/03/2016	6.02	1,119,420	5.96	6.25	5.90	0	0	0
17/03/2016	5.96	454,180	6.08	6.14	5.96	0	45,690	-0.5
16/03/2016	6.08	263,550	6.08	6.14	5.90	7,000	66,300	-0.6
15/03/2016	6.08	1,382,070	5.90	6.25	5.84	0	7,500	-0.1
14/03/2016	5.90	1,124,650	5.55	5.90	5.55	0	0	0
11/03/2016	5.55	490,420	5.66	5.66	5.55	0	20,000	-0.2
10/03/2016	5.66	863,890	5.37	5.66	5.49	5,000	78,600	-0.7
09/03/2016	5.37	259,960	5.49	5.49	5.37	0	23,400	-0.2
08/03/2016	5.49	1,016,380	5.43	5.72	5.43	0	80	-0.0
07/03/2016	5.43	181,430	5.31	5.43	5.25	0	0	0
04/03/2016	5.31	134,540	5.25	5.37	5.25	0	0	0
03/03/2016	5.25	153,030	5.37	5.43	5.25	12,000	0	0.1
02/03/2016	5.37	229,700	5.25	5.43	5.31	51,000	0	0.5
01/03/2016	5.25	279,900	5.13	5.43	5.19	33,220	0	0.3
29/02/2016	5.13	263,990	5.19	5.31	5.13	0	0	0
26/02/2016	5.19	177,160	5.25	5.31	5.19	0	0	0
25/02/2016	5.25	319,670	5.19	5.43	5.25	0	3,330	-0.0
24/02/2016	5.19	180,140	5.01	5.25	5.07	0	0	0
23/02/2016	5.01	198,320	5.07	5.13	5.01	0	100,000	-0.9
22/02/2016	5.07	125,030	5.13	5.13	5.07	0	0	0
19/02/2016	5.13	98,670	5.07	5.13	5.01	0	1,770	-0.0
18/02/2016	5.07	76,440	5.01	5.13	5.01	0	0	0
17/02/2016	5.01	162,500	5.19	5.19	5.01	0	0	0
16/02/2016	5.19	111,970	5.13	5.19	4.96	0	0	0
15/02/2016	5.13	20,080	5.13	5.13	4.90	0	0	0
05/02/2016	5.13	20,880	5.07	5.13	5.01	0	0	0
04/02/2016	5.07	35,370	5.01	5.13	5.01	1,000	0	0.0
03/02/2016	5.01	52,810	5.01	5.07	4.96	0	0	0
02/02/2016	5.01	130,200	5.07	5.13	5.01	0	0	0
01/02/2016	5.07	226,990	5.19	5.31	5.07	0	0	0
29/01/2016	5.19	160,800	5.25	5.31	5.13	0	0	0
28/01/2016	5.25	290,610	5.13	5.37	5.07	0	0	0
27/01/2016	5.13	192,000	5.07	5.13	5.01	0	0	0
26/01/2016	5.07	264,250	5.25	5.25	5.07	0	0	0

Page:
<<
24
25
26
>>

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

CTCP Mía Đường Lam Sơn (lss)

THỐNG KÊ GIAO DỊCH