CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
5.37
 577,250 5.31 5.49 5.25 0 182,010 -1.7
02/12/2015
5.31
 247,940 5.13 5.37 5.19 0 20,000 -0.2
01/12/2015
5.13
 255,610 5.25 5.31 5.13 0 15,000 -0.1
30/11/2015
5.25
 257,100 5.37 5.43 5.25 0 0 0
27/11/2015
5.37
 860,090 5.72 5.78 5.37 10,000 361,090 -3.3
26/11/2015
5.72
 391,460 5.72 6.02 5.72 22,300 500 0.2
25/11/2015
5.72
 240,810 5.60 5.78 5.60 100 0 0.0
24/11/2015
5.60
 464,180 5.78 5.96 5.60 5,000 300 0.0
23/11/2015
5.78
 772,720 5.43 5.78 5.43 0 0 0
20/11/2015
5.43
 126,500 5.37 5.43 5.25 16,000 0 0.1
19/11/2015
5.37
 824,530 5.13 5.49 5.13 0 18,320 -0.2
18/11/2015
5.13
 87,740 5.13 5.19 5.07 0 0 0
17/11/2015
5.13
 76,050 5.13 5.25 5.07 0 0 0
16/11/2015
5.13
 120,230 5.25 5.25 5.13 0 0 0
13/11/2015: Cổ tức tiền mặt tỉ lệ: 1.5%
13/11/2015
5.25
 61,870 5.04 5.25 5.13 7,500 0 0.1
12/11/2015
5.04
 148,940 5.04 5.04 4.87 10,000 0 0.1
11/11/2015
5.04
 147,820 5.10 5.10 4.99 0 0 0
10/11/2015
5.10
 107,330 5.04 5.10 5.04 0 0 0
09/11/2015
5.04
 51,510 5.10 5.22 5.04 0 0 0
06/11/2015
5.10
 105,250 5.16 5.28 5.10 0 0 0
05/11/2015
5.16
 24,350 5.10 5.16 5.16 0 0 0
04/11/2015
5.10
 174,550 5.22 5.22 5.10 0 0 0
03/11/2015
5.22
 245,180 5.04 5.22 5.10 3,000 0 0.0
02/11/2015
5.04
 69,520 5.04 5.16 5.04 0 0 0
30/10/2015
5.04
 115,470 5.16 5.16 5.04 700 0 0.0
29/10/2015
5.16
 79,360 5.16 5.16 5.10 3,000 500 0.0
28/10/2015
5.16
 69,370 5.04 5.16 5.04 3,000 1,000 0.0
27/10/2015
5.04
 145,260 5.22 5.22 5.04 0 5,170 -0.0
26/10/2015
5.22
 331,480 5.22 5.33 5.22 23,300 0 0.2
23/10/2015
5.22
 115,480 5.16 5.22 5.10 0 0 0
22/10/2015
5.16
 102,520 5.16 5.22 5.10 0 1,000 -0.0
21/10/2015
5.16
 154,800 5.10 5.22 5.04 0 1,000 -0.0
20/10/2015
5.10
 174,390 5.22 5.22 5.10 0 0 0
19/10/2015
5.22
 261,980 5.28 5.33 5.22 0 0 0
16/10/2015
5.28
 305,070 5.22 5.39 5.22 29,830 8,500 0.2
15/10/2015
5.22
 292,860 5.33 5.33 5.16 0 1,000 -0.0
14/10/2015
5.33
 428,690 5.39 5.45 5.28 30 1,000 -0.0
13/10/2015
5.39
 359,070 5.28 5.45 5.16 0 4,000 -0.0
12/10/2015
5.28
 727,250 5.16 5.45 5.28 0 560 -0.0
09/10/2015
5.16
 583,050 4.87 5.16 4.87 0 5,000 -0.0
08/10/2015
4.87
 140,290 4.81 4.93 4.81 8,500 2,000 0.1
07/10/2015
4.81
 194,620 4.99 4.99 4.81 15,000 1,000 0.1
06/10/2015
4.99
 400,620 4.87 4.99 4.81 0 4,000 -0.0
05/10/2015
4.87
 46,840 4.87 4.93 4.87 0 0 0
02/10/2015
4.87
 152,850 4.75 4.93 4.81 3,000 0 0.0
01/10/2015
4.75
 203,340 4.93 4.93 4.75 0 1,900 -0.0
30/09/2015
4.93
 252,790 4.81 4.93 4.81 0 0 0
29/09/2015
4.81
 194,010 4.93 4.99 4.81 0 0 0
28/09/2015
4.93
 322,610 4.81 5.10 4.81 0 0 0
25/09/2015
4.81
 162,950 4.81 4.87 4.81 0 0 0
24/09/2015
4.81
 128,070 4.87 4.99 4.81 0 0 0
23/09/2015
4.87
 272,810 4.87 4.99 4.81 0 0 0
22/09/2015
4.87
 222,480 4.93 4.93 4.81 0 0 0
21/09/2015
4.93
 103,170 5.16 5.16 4.93 0 100 -0.0
18/09/2015
5.16
 61,130 5.16 5.16 5.04 1,000 0 0.0
17/09/2015
5.16
 123,610 4.99 5.16 4.93 0 0 0
16/09/2015
4.99
 16,240 4.99 4.99 4.93 0 0 0
15/09/2015
4.99
 60,570 5.04 5.04 4.93 0 0 0
14/09/2015
5.04
 43,000 4.99 5.04 4.93 0 0 0
11/09/2015
4.99
 23,260 4.99 4.99 4.93 0 0 0
10/09/2015
4.99
 40,300 4.93 4.99 4.81 0 0 0
09/09/2015
4.93
 45,880 5.04 5.04 4.93 0 0 0
08/09/2015
5.04
 45,450 4.81 5.04 4.87 0 0 0
07/09/2015
4.81
 80,530 4.93 4.93 4.81 0 0 0
04/09/2015
4.93
 65,800 5.04 5.04 4.93 0 0 0
03/09/2015
5.04
 96,180 5.16 5.16 4.93 0 0 0
01/09/2015
5.16
 160,830 5.10 5.22 5.04 5,000 0 0.0
31/08/2015
5.10
 53,060 5.22 5.22 5.10 5,000 0 0.0
28/08/2015
5.22
 298,770 5.28 5.33 5.16 0 0 0
27/08/2015
5.28
 516,260 5.04 5.33 5.04 0 0 0
26/08/2015
5.04
 257,230 4.75 5.04 4.70 0 0 0
25/08/2015
4.75
 275,570 4.70 4.75 4.46 0 5,000 -0.0
24/08/2015
4.70
 1,269,040 5.04 5.04 4.70 5,000 0 0.0
21/08/2015
5.04
 822,620 5.39 5.39 5.04 0 0 0
20/08/2015
5.39
 282,670 5.51 5.51 5.28 0 10,000 -0.1
19/08/2015
5.51
 299,540 5.39 5.57 5.33 0 23,760 -0.2
18/08/2015
5.39
 564,310 5.45 5.51 5.28 0 0 0
17/08/2015
5.45
 841,110 5.86 5.86 5.45 0 0 0
14/08/2015
5.86
 503,950 5.97 6.03 5.80 0 0 0
13/08/2015
5.97
 665,910 6.20 6.20 5.91 0 0 0
12/08/2015
6.20
 990,120 6.55 6.55 6.20 0 0 0
11/08/2015
6.55
 1,201,110 6.61 6.67 6.44 0 0 0
10/08/2015
6.61
 1,487,610 6.55 6.73 6.49 0 0 0
07/08/2015
6.55
 1,156,030 6.32 6.61 6.32 0 102,680 -1.1
06/08/2015
6.32
 1,590,320 6.32 6.61 6.26 1,000 0 0.0
05/08/2015
6.32
 1,775,830 5.91 6.32 5.91 1,000 256,210 -2.6
04/08/2015
5.91
 207,400 5.80 5.91 5.80 0 66,040 -0.7
03/08/2015
5.80
 923,300 5.80 5.97 5.68 0 494,160 -5.0
31/07/2015
5.80
 1,588,250 5.74 6.03 5.68 100 774,240 -7.9
30/07/2015
5.74
 14,700 5.68 5.91 5.68 0 0 0
29/07/2015
5.68
 35,960 5.86 5.91 5.68 0 13,610 -0.1
28/07/2015
5.86
 2,674,930 5.51 5.86 5.51 20 1,641,720 -16.6
27/07/2015
5.51
 48,340 5.57 5.57 5.51 0 0 0
24/07/2015
5.57
 93,520 5.68 5.68 5.45 0 0 0
23/07/2015
5.68
 77,980 5.80 5.86 5.68 0 0 0
22/07/2015
5.80
 46,690 5.80 5.86 5.68 0 0 0
21/07/2015
5.80
 49,260 5.80 5.91 5.74 0 0 0
20/07/2015
5.80
 52,670 5.97 5.97 5.80 0 0 0
17/07/2015
5.97
 134,380 5.80 5.97 5.74 0 77,950 -0.8
16/07/2015
5.80
 202,990 5.86 5.86 5.80 0 154,960 -1.6

Chính sách bảo mật | Điều khoản sử dụng |