CTCP Mía Đường Lam Sơn (lss)

9.51
0.01
(0.11%)
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |