Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/01/2016	5.25	231,690	5.01	5.25	5.01	0	0	0
22/01/2016	5.01	115,220	5.01	5.13	4.90	12,000	0	0.1
21/01/2016	5.01	119,140	5.13	5.25	4.96	0	0	0
20/01/2016	5.13	51,310	5.25	5.25	5.13	0	0	0
19/01/2016	5.25	286,960	5.19	5.31	5.13	0	0	0
18/01/2016	5.19	259,950	5.43	5.43	5.13	0	0	0
15/01/2016	5.43	281,110	5.37	5.49	5.31	0	0	0
14/01/2016	5.37	224,680	5.49	5.49	5.31	0	0	0
13/01/2016	5.49	241,400	5.49	5.60	5.43	0	0	0
12/01/2016	5.49	202,610	5.49	5.55	5.37	0	0	0
11/01/2016	5.49	224,850	5.31	5.55	5.25	0	5,000	-0.0
08/01/2016	5.31	326,090	5.37	5.49	5.19	0	0	0
07/01/2016	5.37	549,540	5.55	5.55	5.31	0	0	0
06/01/2016	5.55	407,060	5.55	5.72	5.55	0	0	0
05/01/2016	5.55	553,750	5.55	5.84	5.55	0	0	0
04/01/2016	5.55	722,130	5.31	5.66	5.31	0	0	0
31/12/2015	5.31	235,860	5.31	5.31	5.19	0	0	0
30/12/2015	5.31	98,410	5.31	5.31	5.19	0	0	0
29/12/2015	5.31	157,790	5.25	5.31	5.19	0	0	0
28/12/2015	5.25	138,330	5.25	5.31	5.19	0	0	0
25/12/2015	5.25	92,580	5.19	5.31	5.19	0	0	0
24/12/2015	5.19	70,250	5.25	5.37	5.19	0	2,790	-0.0
23/12/2015	5.25	277,690	5.25	5.37	5.25	0	0	0
22/12/2015	5.25	216,580	5.13	5.37	5.13	0	0	0
21/12/2015	5.13	153,070	5.19	5.19	5.07	0	0	0
18/12/2015	5.19	151,170	5.25	5.25	5.13	0	0	0
17/12/2015	5.25	187,010	5.01	5.25	5.01	0	0	0
16/12/2015	5.01	204,260	5.07	5.07	5.01	0	0	0
15/12/2015	5.07	114,690	5.01	5.07	4.96	0	0	0
14/12/2015	5.01	137,910	5.01	5.07	5.01	0	0	0
11/12/2015	5.01	283,770	5.01	5.13	4.96	0	85,000	-0.7
10/12/2015	5.01	297,700	5.07	5.13	5.01	0	85,000	-0.7
09/12/2015	5.07	301,940	5.19	5.25	5.07	0	97,650	-0.9
08/12/2015	5.19	314,250	5.31	5.31	5.19	0	200,000	-1.8
07/12/2015	5.31	232,100	5.31	5.37	5.25	0	122,350	-1.1
04/12/2015	5.31	154,280	5.37	5.37	5.19	0	45,000	-0.4

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 (2025-11-05)	-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

CTCP Mía Đường Lam Sơn (lss)

THỐNG KÊ GIAO DỊCH