Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
25
26
27
>>

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