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)
15/07/2015
5.86
 153,040 5.91 5.97 5.86 34,990 80,860 -0.5
14/07/2015
5.91
 221,150 5.97 5.97 5.86 3,000 160,040 -1.6
13/07/2015
5.97
 270,820 6.03 6.09 5.91 24,690 0 0.3
10/07/2015
6.03
 167,190 5.97 6.03 5.91 7,400 100,000 -1.0
09/07/2015
5.97
 216,250 5.80 6.03 5.74 0 179,000 -1.8
08/07/2015
5.80
 119,280 5.74 5.80 5.68 0 15,900 -0.2
07/07/2015
5.74
 210,730 5.80 5.86 5.68 20,000 98,030 -0.8
06/07/2015
5.80
 247,630 5.97 6.03 5.68 0 50,120 -0.5
03/07/2015
5.97
 59,090 6.09 6.15 5.97 0 20,080 -0.2
02/07/2015
6.09
 122,150 6.03 6.15 5.97 0 21,320 -0.2
01/07/2015
6.03
 52,700 6.03 6.09 5.91 5,000 0 0.1
30/06/2015
6.03
 53,210 6.15 6.15 6.03 5,000 17,060 -0.1
29/06/2015
6.15
 190,230 5.91 6.15 5.91 0 60,000 -0.6
26/06/2015
5.91
 350,320 5.97 6.09 5.80 5,000 0 0.1
25/06/2015
5.97
 212,050 6.03 6.20 5.91 0 19,310 -0.2
24/06/2015
6.03
 75,740 6.09 6.09 6.03 0 12,770 -0.1
23/06/2015
6.09
 211,150 6.20 6.20 6.09 44,970 26,110 0.2
22/06/2015
6.20
 151,750 6.32 6.32 6.15 20,000 20,000 0
19/06/2015
6.32
 429,550 6.20 6.49 6.20 0 102,700 -1.1
18/06/2015
6.20
 556,570 6.20 6.20 5.97 0 50,000 -0.5
17/06/2015
6.20
 257,390 6.26 6.26 6.09 5,000 10 0.1
16/06/2015
6.26
 245,780 6.32 6.32 6.20 0 20,000 -0.2
15/06/2015
6.32
 674,820 6.26 6.38 6.20 5,000 109,300 -1.1
12/06/2015
6.26
 610,590 6.32 6.32 6.20 0 49,740 -0.5
11/06/2015
6.32
 429,850 6.32 6.55 6.20 0 47,030 -0.5
10/06/2015
6.32
 317,770 6.38 6.44 6.20 0 41,270 -0.4
09/06/2015
6.38
 604,530 5.97 6.38 5.97 0 100,000 -1.1
08/06/2015
5.97
 277,720 6.15 6.32 5.97 0 20,000 -0.2
05/06/2015
6.15
 247,250 6.09 6.26 6.03 0 51,070 -0.5
04/06/2015
6.09
 534,050 5.97 6.38 6.09 0 31,540 -0.3
03/06/2015
5.97
 707,010 5.62 5.97 5.68 0 210,000 -2.1
02/06/2015
5.62
 151,510 5.74 5.80 5.57 0 45,800 -0.4
01/06/2015
5.74
 458,530 5.45 5.80 5.39 0 100,000 -1.0
29/05/2015
5.45
 185,460 5.51 5.57 5.39 250 5,080 -0.0
28/05/2015
5.51
 285,820 5.16 5.51 5.10 0 22,020 -0.2
27/05/2015
5.16
 53,010 5.04 5.22 4.93 0 0 0
26/05/2015
5.04
 244,070 5.16 5.16 4.99 0 0 0
25/05/2015
5.16
 82,620 5.22 5.28 4.99 0 0 0
22/05/2015
5.22
 93,060 5.22 5.39 5.16 0 0 0
21/05/2015
5.22
 562,530 4.93 5.22 4.99 0 12,000 -0.1
20/05/2015
4.93
 135,100 4.64 4.93 4.64 0 0 0
19/05/2015
4.64
 90,730 4.64 4.70 4.52 0 0 0
18/05/2015
4.64
 51,260 4.81 4.81 4.64 14,000 0 0.1
15/05/2015
4.81
 15,910 4.75 5.04 4.70 400 0 0.0
14/05/2015
4.75
 58,950 4.75 4.75 4.64 12,000 0 0.1
13/05/2015
4.75
 50,350 4.75 4.81 4.64 340 0 0.0
12/05/2015
4.75
 33,980 4.70 4.81 4.70 0 0 0
11/05/2015
4.70
 22,790 4.81 4.81 4.70 0 0 0
08/05/2015
4.81
 3,760 4.81 4.87 4.81 0 0 0
07/05/2015
4.81
 86,160 4.70 4.87 4.70 11,960 3,000 0.1
06/05/2015
4.70
 51,510 4.81 4.87 4.70 0 0 0
05/05/2015
4.81
 37,890 4.87 5.10 4.81 0 0 0
04/05/2015
4.87
 15,210 4.99 4.99 4.87 0 0 0
27/04/2015
4.99
 62,240 5.10 5.22 4.99 0 0 0
24/04/2015
5.10
 30,430 5.22 5.22 5.04 0 0 0
23/04/2015
5.22
 39,600 5.22 5.22 5.10 0 0 0
22/04/2015
5.22
 61,930 5.22 5.28 5.10 0 0 0
21/04/2015
5.22
 263,690 4.93 5.22 4.93 0 0 0
20/04/2015
4.93
 60,490 5.04 5.10 4.93 0 10,000 -0.1
17/04/2015
5.04
 71,720 5.04 5.10 4.99 0 20,000 -0.2
16/04/2015
5.04
 110,170 4.93 5.04 4.93 0 25,870 -0.2
15/04/2015
4.93
 87,290 4.99 4.99 4.93 0 81,827 -0.7
14/04/2015
4.99
 69,900 4.93 5.04 4.93 0 0 0
13/04/2015
4.93
 74,630 4.81 4.93 4.87 1,200 0 0.0
10/04/2015
4.81
 218,090 4.70 4.81 4.64 0 180,940 -1.5
09/04/2015
4.70
 75,960 4.70 4.81 4.64 0 39,060 -0.3
08/04/2015
4.70
 3,410 4.75 4.75 4.58 0 0 0
07/04/2015
4.75
 8,950 4.70 4.75 4.58 0 8,000 -0.1
06/04/2015
4.70
 1,420 4.70 4.75 4.58 0 0 0
03/04/2015
4.70
 56,260 4.64 4.75 4.64 0 32,820 -0.3
02/04/2015
4.64
 33,100 4.64 4.70 4.52 100 29,520 -0.2
01/04/2015
4.64
 46,190 4.81 4.81 4.58 0 28,710 -0.2
31/03/2015
4.81
 17,160 4.81 4.81 4.70 0 0 0
30/03/2015
4.81
 25,460 4.81 4.87 4.70 0 0 0
27/03/2015
4.81
 10,130 4.81 4.81 4.75 0 0 0
26/03/2015
4.81
 1,810 4.87 4.87 4.75 0 0 0
25/03/2015
4.87
 7,030 4.87 4.87 4.70 0 2,560 -0.0
24/03/2015
4.87
 29,380 4.87 4.87 4.75 0 2,560 -0.0
23/03/2015
4.87
 7,880 4.93 4.93 4.87 0 0 0
20/03/2015
4.93
 12,480 4.81 4.93 4.81 0 0 0
19/03/2015
4.81
 8,270 4.81 4.87 4.75 0 900 -0.0
18/03/2015
4.81
 13,970 4.87 4.87 4.81 0 0 0
17/03/2015
4.87
 9,480 4.87 4.93 4.87 0 0 0
16/03/2015
4.87
 26,220 4.99 4.99 4.87 110 0 0.0
13/03/2015
4.99
 35,060 4.93 4.99 4.87 0 0 0
12/03/2015
4.93
 2,690 4.99 4.99 4.87 0 0 0
11/03/2015
4.99
 28,600 5.04 5.04 4.87 2,400 0 0.0
10/03/2015
5.04
 36,870 4.99 5.04 4.93 0 0 0
09/03/2015
4.99
 91,910 4.99 5.04 4.99 0 80,000 -0.7
06/03/2015
4.99
 55,770 4.93 5.04 4.93 0 41,520 -0.4
05/03/2015
4.93
 107,950 5.04 5.04 4.93 0 96,770 -0.8
04/03/2015
5.04
 41,420 4.87 5.04 4.87 0 0 0
03/03/2015
4.87
 26,330 4.93 4.93 4.81 0 14,750 -0.1
02/03/2015
4.93
 8,780 4.99 4.99 4.93 2,000 6,030 -0.0
27/02/2015
4.99
 19,310 4.87 5.16 4.99 0 16,000 -0.1
26/02/2015
4.87
 19,220 4.93 5.04 4.87 900 14,950 -0.1
25/02/2015
4.93
 29,970 5.04 5.04 4.93 0 15,900 -0.1
24/02/2015
5.04
 17,170 5.04 5.04 4.99 0 15,150 -0.1
13/02/2015
5.04
 15,040 4.99 5.04 4.99 0 8,000 -0.1
12/02/2015
4.99
 34,680 4.99 4.99 4.93 0 31,680 -0.3

Chính sách bảo mật | Điều khoản sử dụng |