CTCP Mía Đường Lam Sơn (lss)

8.43
-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
(2026-02-23) 		-0.44 -4.90% 2,379,500 -22,400 -0.2
8.15
8.88
8.43
2 tháng
(2026-01-19) 		-0.37 -4.22% 5,912,000 -26,900 -0.2
8.15
8.88
8.43
3 tháng
(2025-12-18) 		-0.14 -1.60% 8,052,100 -30,000 -0.3
8.15
8.88
8.43
6 tháng
(2025-09-19) 		-0.55 -6.15% 23,944,200 -31,800 -0.3
8.15
9.81
8.43
12 tháng
(2025-03-24) 		-1.23 -12.72% 72,907,000 -169,800 -1.7
7.66
9.81
8.43
24 tháng
(2024-03-28) 		-0.62 -6.88% 214,490,600 -218,102 -2.3
7.66
11.40
8.43
36 tháng
(2023-04-03) 		2.93 53.08% 473,764,500 -397,405 -5.6
5.51
11.40
8.43
60 tháng
(2021-04-13) 		-0.46 -5.16% 793,838,000 -1,125,873 -18.7
3.35
13.35
8.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2015
4.77
 305,070 4.72 4.87 4.72 29,830 8,500 0.2
15/10/2015
4.72
 292,860 4.82 4.82 4.66 0 1,000 -0.0
14/10/2015
4.82
 428,690 4.87 4.93 4.77 30 1,000 -0.0
13/10/2015
4.87
 359,070 4.77 4.93 4.66 0 4,000 -0.0
12/10/2015
4.77
 727,250 4.66 4.93 4.77 0 560 -0.0
09/10/2015
4.66
 583,050 4.40 4.66 4.40 0 5,000 -0.0
08/10/2015
4.40
 140,290 4.35 4.45 4.35 8,500 2,000 0.1
07/10/2015
4.35
 194,620 4.51 4.51 4.35 15,000 1,000 0.1
06/10/2015
4.51
 400,620 4.40 4.51 4.35 0 4,000 -0.0
05/10/2015
4.40
 46,840 4.40 4.45 4.40 0 0 0
02/10/2015
4.40
 152,850 4.30 4.45 4.35 3,000 0 0.0
01/10/2015
4.30
 203,340 4.45 4.45 4.30 0 1,900 -0.0
30/09/2015
4.45
 252,790 4.35 4.45 4.35 0 0 0
29/09/2015
4.35
 194,010 4.45 4.51 4.35 0 0 0
28/09/2015
4.45
 322,610 4.35 4.61 4.35 0 0 0
25/09/2015
4.35
 162,950 4.35 4.40 4.35 0 0 0
24/09/2015
4.35
 128,070 4.40 4.51 4.35 0 0 0
23/09/2015
4.40
 272,810 4.40 4.51 4.35 0 0 0
22/09/2015
4.40
 222,480 4.45 4.45 4.35 0 0 0
21/09/2015
4.45
 103,170 4.66 4.66 4.45 0 100 -0.0
18/09/2015
4.66
 61,130 4.66 4.66 4.56 1,000 0 0.0
17/09/2015
4.66
 123,610 4.51 4.66 4.45 0 0 0
16/09/2015
4.51
 16,240 4.51 4.51 4.45 0 0 0
15/09/2015
4.51
 60,570 4.56 4.56 4.45 0 0 0
14/09/2015
4.56
 43,000 4.51 4.56 4.45 0 0 0
11/09/2015
4.51
 23,260 4.51 4.51 4.45 0 0 0
10/09/2015
4.51
 40,300 4.45 4.51 4.35 0 0 0
09/09/2015
4.45
 45,880 4.56 4.56 4.45 0 0 0
08/09/2015
4.56
 45,450 4.35 4.56 4.40 0 0 0
07/09/2015
4.35
 80,530 4.45 4.45 4.35 0 0 0
04/09/2015
4.45
 65,800 4.56 4.56 4.45 0 0 0
03/09/2015
4.56
 96,180 4.66 4.66 4.45 0 0 0
01/09/2015
4.66
 160,830 4.61 4.72 4.56 5,000 0 0.0
31/08/2015
4.61
 53,060 4.72 4.72 4.61 5,000 0 0.0
28/08/2015
4.72
 298,770 4.77 4.82 4.66 0 0 0
27/08/2015
4.77
 516,260 4.56 4.82 4.56 0 0 0
26/08/2015
4.56
 257,230 4.30 4.56 4.24 0 0 0
25/08/2015
4.30
 275,570 4.24 4.30 4.03 0 5,000 -0.0
24/08/2015
4.24
 1,269,040 4.56 4.56 4.24 5,000 0 0.0
21/08/2015
4.56
 822,620 4.87 4.87 4.56 0 0 0
20/08/2015
4.87
 282,670 4.98 4.98 4.77 0 10,000 -0.1
19/08/2015
4.98
 299,540 4.87 5.03 4.82 0 23,760 -0.2
18/08/2015
4.87
 564,310 4.93 4.98 4.77 0 0 0
17/08/2015
4.93
 841,110 5.29 5.29 4.93 0 0 0
14/08/2015
5.29
 503,950 5.40 5.45 5.24 0 0 0
13/08/2015
5.40
 665,910 5.61 5.61 5.34 0 0 0
12/08/2015
5.61
 990,120 5.92 5.92 5.61 0 0 0
11/08/2015
5.92
 1,201,110 5.97 6.03 5.82 0 0 0
10/08/2015
5.97
 1,487,610 5.92 6.08 5.87 0 0 0
07/08/2015
5.92
 1,156,030 5.71 5.97 5.71 0 102,680 -1.1
06/08/2015
5.71
 1,590,320 5.71 5.97 5.66 1,000 0 0.0
05/08/2015
5.71
 1,775,830 5.34 5.71 5.34 1,000 256,210 -2.6
04/08/2015
5.34
 207,400 5.24 5.34 5.24 0 66,040 -0.7
03/08/2015
5.24
 923,300 5.24 5.40 5.14 0 494,160 -5.0
31/07/2015
5.24
 1,588,250 5.19 5.45 5.14 100 774,240 -7.9
30/07/2015
5.19
 14,700 5.14 5.34 5.14 0 0 0
29/07/2015
5.14
 35,960 5.29 5.34 5.14 0 13,610 -0.1
28/07/2015
5.29
 2,674,930 4.98 5.29 4.98 20 1,641,720 -16.6
27/07/2015
4.98
 48,340 5.03 5.03 4.98 0 0 0
24/07/2015
5.03
 93,520 5.14 5.14 4.93 0 0 0
23/07/2015
5.14
 77,980 5.24 5.29 5.14 0 0 0
22/07/2015
5.24
 46,690 5.24 5.29 5.14 0 0 0
21/07/2015
5.24
 49,260 5.24 5.34 5.19 0 0 0
20/07/2015
5.24
 52,670 5.40 5.40 5.24 0 0 0
17/07/2015
5.40
 134,380 5.24 5.40 5.19 0 77,950 -0.8
16/07/2015
5.24
 202,990 5.29 5.29 5.24 0 154,960 -1.6
15/07/2015
5.29
 153,040 5.34 5.40 5.29 34,990 80,860 -0.5
14/07/2015
5.34
 221,150 5.40 5.40 5.29 3,000 160,040 -1.6
13/07/2015
5.40
 270,820 5.45 5.50 5.34 24,690 0 0.3
10/07/2015
5.45
 167,190 5.40 5.45 5.34 7,400 100,000 -1.0
09/07/2015
5.40
 216,250 5.24 5.45 5.19 0 179,000 -1.8
08/07/2015
5.24
 119,280 5.19 5.24 5.14 0 15,900 -0.2
07/07/2015
5.19
 210,730 5.24 5.29 5.14 20,000 98,030 -0.8
06/07/2015
5.24
 247,630 5.40 5.45 5.14 0 50,120 -0.5
03/07/2015
5.40
 59,090 5.50 5.55 5.40 0 20,080 -0.2
02/07/2015
5.50
 122,150 5.45 5.55 5.40 0 21,320 -0.2
01/07/2015
5.45
 52,700 5.45 5.50 5.34 5,000 0 0.1
30/06/2015
5.45
 53,210 5.55 5.55 5.45 5,000 17,060 -0.1
29/06/2015
5.55
 190,230 5.34 5.55 5.34 0 60,000 -0.6
26/06/2015
5.34
 350,320 5.40 5.50 5.24 5,000 0 0.1
25/06/2015
5.40
 212,050 5.45 5.61 5.34 0 19,310 -0.2
24/06/2015
5.45
 75,740 5.50 5.50 5.45 0 12,770 -0.1
23/06/2015
5.50
 211,150 5.61 5.61 5.50 44,970 26,110 0.2
22/06/2015
5.61
 151,750 5.71 5.71 5.55 20,000 20,000 0
19/06/2015
5.71
 429,550 5.61 5.87 5.61 0 102,700 -1.1
18/06/2015
5.61
 556,570 5.61 5.61 5.40 0 50,000 -0.5
17/06/2015
5.61
 257,390 5.66 5.66 5.50 5,000 10 0.1
16/06/2015
5.66
 245,780 5.71 5.71 5.61 0 20,000 -0.2
15/06/2015
5.71
 674,820 5.66 5.76 5.61 5,000 109,300 -1.1
12/06/2015
5.66
 610,590 5.71 5.71 5.61 0 49,740 -0.5
11/06/2015
5.71
 429,850 5.71 5.92 5.61 0 47,030 -0.5
10/06/2015
5.71
 317,770 5.76 5.82 5.61 0 41,270 -0.4
09/06/2015
5.76
 604,530 5.40 5.76 5.40 0 100,000 -1.1
08/06/2015
5.40
 277,720 5.55 5.71 5.40 0 20,000 -0.2
05/06/2015
5.55
 247,250 5.50 5.66 5.45 0 51,070 -0.5
04/06/2015
5.50
 534,050 5.40 5.76 5.50 0 31,540 -0.3
03/06/2015
5.40
 707,010 5.08 5.40 5.14 0 210,000 -2.1
02/06/2015
5.08
 151,510 5.19 5.24 5.03 0 45,800 -0.4
01/06/2015
5.19
 458,530 4.93 5.24 4.87 0 100,000 -1.0
29/05/2015
4.93
 185,460 4.98 5.03 4.87 250 5,080 -0.0

Chính sách bảo mật | Điều khoản sử dụng |