CTCP Mía Đường Lam Sơn (lss)

8.15
-0.01
(-0.12%)
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
(2026-05-19) 		-0.29 -3.46% 1,280,000 -2,173 0
8.10
8.39
8.16
2 tháng
(2026-04-20) 		-0.41 -4.82% 2,620,300 -4,073 0
8.10
8.51
8.16
3 tháng
(2026-03-20) 		-0.44 -5.15% 4,386,200 -4,073 0
8.10
8.62
8.16
6 tháng
(2025-12-22) 		-0.45 -5.26% 12,501,600 -34,073 -0.3
8.10
8.88
8.16
12 tháng
(2025-06-23) 		-0.31 -3.63% 61,247,800 -35,973 -0.3
8.10
9.81
8.16
24 tháng
(2024-06-28) 		-2.01 -19.86% 161,173,500 -217,475 -2.2
7.66
11.40
8.16
36 tháng
(2023-07-04) 		-1.23 -13.15% 386,208,000 -398,978 -4.2
7.28
11.40
8.16
60 tháng
(2021-07-14) 		1.39 20.73% 757,983,300 -1,125,146 -18.4
3.35
13.35
8.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2016
5.49
 695,200 5.33 5.60 5.33 0 0 0
11/04/2016
5.33
 279,750 5.44 5.49 5.33 26,000 0 0.3
08/04/2016
5.44
 569,540 5.33 5.44 5.28 0 0 0
07/04/2016
5.33
 840,510 5.39 5.49 5.28 0 27,000 -0.3
06/04/2016
5.39
 190,110 5.44 5.49 5.39 0 0 0
05/04/2016
5.44
 310,470 5.44 5.49 5.44 0 0 0
04/04/2016
5.44
 231,310 5.44 5.55 5.39 0 0 0
01/04/2016
5.44
 320,800 5.44 5.55 5.44 0 0 0
31/03/2016
5.44
 1,383,880 5.39 5.71 5.39 0 0 0
30/03/2016
5.39
 641,180 5.44 5.44 5.33 0 0 0
29/03/2016
5.44
 534,130 5.49 5.55 5.33 0 0 0
28/03/2016
5.49
 706,560 5.17 5.49 5.28 0 0 0
25/03/2016
5.17
 852,610 5.23 5.33 5.17 0 6,000 -0.1
24/03/2016
5.23
 894,290 5.44 5.44 5.23 31,500 0 0.3
23/03/2016
5.44
 536,190 5.49 5.55 5.44 0 0 0
22/03/2016
5.49
 600,000 5.55 5.65 5.44 4,000 0 0.0
21/03/2016
5.55
 640,910 5.44 5.65 5.49 0 7,000 -0.1
18/03/2016
5.44
 1,119,420 5.39 5.65 5.33 0 0 0
17/03/2016
5.39
 454,180 5.49 5.55 5.39 0 45,690 -0.5
16/03/2016
5.49
 263,550 5.49 5.55 5.33 7,000 66,300 -0.6
15/03/2016
5.49
 1,382,070 5.33 5.65 5.28 0 7,500 -0.1
14/03/2016
5.33
 1,124,650 5.01 5.33 5.01 0 0 0
11/03/2016
5.01
 490,420 5.12 5.12 5.01 0 20,000 -0.2
10/03/2016
5.12
 863,890 4.85 5.12 4.96 5,000 78,600 -0.7
09/03/2016
4.85
 259,960 4.96 4.96 4.85 0 23,400 -0.2
08/03/2016
4.96
 1,016,380 4.91 5.17 4.91 0 80 -0.0
07/03/2016
4.91
 181,430 4.80 4.91 4.75 0 0 0
04/03/2016
4.80
 134,540 4.75 4.85 4.75 0 0 0
03/03/2016
4.75
 153,030 4.85 4.91 4.75 12,000 0 0.1
02/03/2016
4.85
 229,700 4.75 4.91 4.80 51,000 0 0.5
01/03/2016
4.75
 279,900 4.64 4.91 4.69 33,220 0 0.3
29/02/2016
4.64
 263,990 4.69 4.80 4.64 0 0 0
26/02/2016
4.69
 177,160 4.75 4.80 4.69 0 0 0
25/02/2016
4.75
 319,670 4.69 4.91 4.75 0 3,330 -0.0
24/02/2016
4.69
 180,140 4.53 4.75 4.59 0 0 0
23/02/2016
4.53
 198,320 4.59 4.64 4.53 0 100,000 -0.9
22/02/2016
4.59
 125,030 4.64 4.64 4.59 0 0 0
19/02/2016
4.64
 98,670 4.59 4.64 4.53 0 1,770 -0.0
18/02/2016
4.59
 76,440 4.53 4.64 4.53 0 0 0
17/02/2016
4.53
 162,500 4.69 4.69 4.53 0 0 0
16/02/2016
4.69
 111,970 4.64 4.69 4.48 0 0 0
15/02/2016
4.64
 20,080 4.64 4.64 4.43 0 0 0
05/02/2016
4.64
 20,880 4.59 4.64 4.53 0 0 0
04/02/2016
4.59
 35,370 4.53 4.64 4.53 1,000 0 0.0
03/02/2016
4.53
 52,810 4.53 4.59 4.48 0 0 0
02/02/2016
4.53
 130,200 4.59 4.64 4.53 0 0 0
01/02/2016
4.59
 226,990 4.69 4.80 4.59 0 0 0
29/01/2016
4.69
 160,800 4.75 4.80 4.64 0 0 0
28/01/2016
4.75
 290,610 4.64 4.85 4.59 0 0 0
27/01/2016
4.64
 192,000 4.59 4.64 4.53 0 0 0
26/01/2016
4.59
 264,250 4.75 4.75 4.59 0 0 0
25/01/2016
4.75
 231,690 4.53 4.75 4.53 0 0 0
22/01/2016
4.53
 115,220 4.53 4.64 4.43 12,000 0 0.1
21/01/2016
4.53
 119,140 4.64 4.75 4.48 0 0 0
20/01/2016
4.64
 51,310 4.75 4.75 4.64 0 0 0
19/01/2016
4.75
 286,960 4.69 4.80 4.64 0 0 0
18/01/2016
4.69
 259,950 4.91 4.91 4.64 0 0 0
15/01/2016
4.91
 281,110 4.85 4.96 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |