CTCP Mía Đường Lam Sơn (lss)

7.97
-0.02
(-0.25%)
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
(2026-08-12) 		-0.09 -1.11% 820,200 -600 0
7.94
8.08
7.97
2 tháng
(2026-07-13) 		-0.26 -3.15% 1,913,700 -600 0
7.94
8.32
7.97
3 tháng
(2026-06-15) 		-0.19 -2.32% 2,909,600 -8,903 0
7.94
8.38
7.97
6 tháng
(2026-03-16) 		-0.52 -6.11% 7,541,300 -12,976 0
7.94
8.62
7.97
12 tháng
(2025-09-16) 		-1.09 -12.03% 32,043,600 -44,776 -0.3
7.94
9.81
7.97
24 tháng
(2024-09-23) 		-2.28 -22.19% 128,197,500 -220,778 -2.1
7.66
10.31
7.97
36 tháng
(2023-09-27) 		-1.04 -11.48% 301,018,000 -361,781 -3.6
7.28
11.40
7.97
60 tháng
(2021-10-07) 		-3.20 -28.62% 691,210,200 -1,674,649 -26.4
3.35
13.35
7.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2016
8.53
 1,648,300 8.80 8.96 8.48 21,000 24,630 -0.1
13/06/2016
8.80
 1,803,660 8.69 8.96 8.53 0 17,000 -0.3
10/06/2016
8.69
 1,119,090 8.37 8.69 8.37 20 26,860 -0.4
09/06/2016
8.37
 1,216,260 8.10 8.42 8.21 5,000 17,200 -0.2
08/06/2016
8.10
 1,271,220 8.42 8.42 8.10 7,840 1,000 0.1
07/06/2016
8.42
 1,230,440 8.26 8.48 8.10 6,100 18,000 -0.2
06/06/2016
8.26
 1,741,330 7.94 8.26 7.94 25,500 10,000 0.2
03/06/2016
7.94
 1,237,550 7.78 8.10 7.84 3,500 18,430 -0.2
02/06/2016
7.78
 965,280 7.57 7.78 7.46 0 5,000 -0.1
01/06/2016
7.57
 852,210 7.52 7.73 7.46 0 1,000 -0.0
31/05/2016
7.52
 1,669,990 7.14 7.62 7.20 47,200 7,570 0.6
30/05/2016
7.14
 696,670 7.25 7.36 7.14 0 10,000 -0.1
27/05/2016
7.25
 1,455,260 7.04 7.46 7.09 0 580 -0.0
26/05/2016
7.04
 716,510 6.93 7.14 6.93 0 0 0
25/05/2016
6.93
 665,130 6.88 7.09 6.82 0 10,000 -0.1
24/05/2016
6.88
 688,700 7.04 7.20 6.88 0 0 0
23/05/2016
7.04
 987,260 7.04 7.30 7.04 0 2,000 -0.0
20/05/2016
7.04
 1,520,860 6.61 7.04 6.66 0 31,500 -0.4
19/05/2016
6.61
 293,000 6.56 6.72 6.50 0 600 -0.0
18/05/2016
6.56
 446,560 6.56 6.72 6.45 500 1,000 -0.0
17/05/2016
6.56
 305,270 6.50 6.72 6.56 3,000 0 0.0
16/05/2016
6.50
 223,750 6.56 6.72 6.50 0 4,000 -0.0
13/05/2016
6.56
 415,140 6.66 6.66 6.34 0 0 0
12/05/2016
6.66
 444,190 6.77 6.88 6.66 0 3,000 -0.0
11/05/2016
6.77
 634,810 6.50 6.93 6.45 5,000 0 0.1
10/05/2016
6.50
 476,130 6.34 6.61 6.24 44,100 35,750 0.1
09/05/2016
6.34
 1,367,710 6.72 6.72 6.34 0 130,080 -1.6
06/05/2016
6.72
 926,160 6.98 6.98 6.72 0 7,720 -0.1
05/05/2016
6.98
 888,270 6.88 7.25 6.88 0 67,410 -0.9
04/05/2016
6.88
 1,860,170 7.25 7.25 6.77 25,040 33,580 -0.1
29/04/2016
7.25
 914,320 7.46 7.52 7.20 30,000 0 0.4
28/04/2016
7.46
 1,144,050 7.09 7.46 6.98 40,050 18,900 0.3
27/04/2016
7.09
 1,856,980 6.66 7.09 6.72 37,060 25,000 0.2
26/04/2016
6.66
 2,050,840 6.82 7.14 6.61 3,620 58,110 -0.7
25/04/2016
6.82
 773,660 6.40 6.82 6.77 0 0 0
22/04/2016
6.40
 1,563,420 6.02 6.40 6.13 7,900 0 0.1
21/04/2016
6.02
 1,175,040 5.65 6.02 5.71 60,000 15,000 0.5
20/04/2016
5.65
 1,081,950 5.81 5.92 5.55 0 50,000 -0.5
19/04/2016
5.81
 798,470 5.86 5.92 5.71 4,000 0 0.0
15/04/2016
5.86
 646,280 5.86 5.97 5.81 2,000 0 0.0
14/04/2016
5.86
 1,659,250 5.71 6.08 5.71 52,000 26,000 0.3
13/04/2016
5.71
 1,913,050 5.49 5.86 5.49 45,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |