CTCP Mía Đường Lam Sơn (lss)

8.10
-0.08
(-0.98%)
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
(2026-05-18) 		-0.16 -1.92% 1,240,300 -2,173 0
8.14
8.39
8.18
2 tháng
(2026-04-17) 		-0.33 -3.88% 2,600,000 -4,073 0
8.14
8.51
8.18
3 tháng
(2026-03-18) 		-0.25 -2.97% 4,544,100 -4,073 0
8.14
8.62
8.18
6 tháng
(2025-12-18) 		-0.40 -4.63% 12,596,200 -34,073 -0.3
8.14
8.88
8.18
12 tháng
(2025-06-23) 		-0.23 -2.68% 61,171,600 -35,973 -0.3
8.14
9.81
8.18
24 tháng
(2024-06-26) 		-1.64 -16.74% 162,345,700 -217,475 -2.2
7.66
11.40
8.18
36 tháng
(2023-07-03) 		-1 -10.86% 386,723,100 -398,978 -4.2
7.28
11.40
8.18
60 tháng
(2021-07-12) 		1.70 26.17% 759,000,800 -1,113,246 -18.3
3.35
13.35
8.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2016
4.96
 202,610 4.96 5.01 4.85 0 0 0
11/01/2016
4.96
 224,850 4.80 5.01 4.75 0 5,000 -0.0
08/01/2016
4.80
 326,090 4.85 4.96 4.69 0 0 0
07/01/2016
4.85
 549,540 5.01 5.01 4.80 0 0 0
06/01/2016
5.01
 407,060 5.01 5.17 5.01 0 0 0
05/01/2016
5.01
 553,750 5.01 5.28 5.01 0 0 0
04/01/2016
5.01
 722,130 4.80 5.12 4.80 0 0 0
31/12/2015
4.80
 235,860 4.80 4.80 4.69 0 0 0
30/12/2015
4.80
 98,410 4.80 4.80 4.69 0 0 0
29/12/2015
4.80
 157,790 4.75 4.80 4.69 0 0 0
28/12/2015
4.75
 138,330 4.75 4.80 4.69 0 0 0
25/12/2015
4.75
 92,580 4.69 4.80 4.69 0 0 0
24/12/2015
4.69
 70,250 4.75 4.85 4.69 0 2,790 -0.0
23/12/2015
4.75
 277,690 4.75 4.85 4.75 0 0 0
22/12/2015
4.75
 216,580 4.64 4.85 4.64 0 0 0
21/12/2015
4.64
 153,070 4.69 4.69 4.59 0 0 0
18/12/2015
4.69
 151,170 4.75 4.75 4.64 0 0 0
17/12/2015
4.75
 187,010 4.53 4.75 4.53 0 0 0
16/12/2015
4.53
 204,260 4.59 4.59 4.53 0 0 0
15/12/2015
4.59
 114,690 4.53 4.59 4.48 0 0 0
14/12/2015
4.53
 137,910 4.53 4.59 4.53 0 0 0
11/12/2015
4.53
 283,770 4.53 4.64 4.48 0 85,000 -0.7
10/12/2015
4.53
 297,700 4.59 4.64 4.53 0 85,000 -0.7
09/12/2015
4.59
 301,940 4.69 4.75 4.59 0 97,650 -0.9
08/12/2015
4.69
 314,250 4.80 4.80 4.69 0 200,000 -1.8
07/12/2015
4.80
 232,100 4.80 4.85 4.75 0 122,350 -1.1
04/12/2015
4.80
 154,280 4.85 4.85 4.69 0 45,000 -0.4
03/12/2015
4.85
 577,250 4.80 4.96 4.75 0 182,010 -1.7
02/12/2015
4.80
 247,940 4.64 4.85 4.69 0 20,000 -0.2
01/12/2015
4.64
 255,610 4.75 4.80 4.64 0 15,000 -0.1
30/11/2015
4.75
 257,100 4.85 4.91 4.75 0 0 0
27/11/2015
4.85
 860,090 5.17 5.23 4.85 10,000 361,090 -3.3
26/11/2015
5.17
 391,460 5.17 5.44 5.17 22,300 500 0.2
25/11/2015
5.17
 240,810 5.07 5.23 5.07 100 0 0.0
24/11/2015
5.07
 464,180 5.23 5.39 5.07 5,000 300 0.0
23/11/2015
5.23
 772,720 4.91 5.23 4.91 0 0 0
20/11/2015
4.91
 126,500 4.85 4.91 4.75 16,000 0 0.1
19/11/2015
4.85
 824,530 4.64 4.96 4.64 0 18,320 -0.2
18/11/2015
4.64
 87,740 4.64 4.69 4.59 0 0 0
17/11/2015
4.64
 76,050 4.64 4.75 4.59 0 0 0
16/11/2015
4.64
 120,230 4.75 4.75 4.64 0 0 0
13/11/2015: Cổ tức tiền mặt tỉ lệ: 1.5%
13/11/2015
4.75
 61,870 4.56 4.75 4.64 7,500 0 0.1
12/11/2015
4.56
 148,940 4.56 4.56 4.40 10,000 0 0.1
11/11/2015
4.56
 147,820 4.61 4.61 4.51 0 0 0
10/11/2015
4.61
 107,330 4.56 4.61 4.56 0 0 0
09/11/2015
4.56
 51,510 4.61 4.72 4.56 0 0 0
06/11/2015
4.61
 105,250 4.66 4.77 4.61 0 0 0
05/11/2015
4.66
 24,350 4.61 4.66 4.66 0 0 0
04/11/2015
4.61
 174,550 4.72 4.72 4.61 0 0 0
03/11/2015
4.72
 245,180 4.56 4.72 4.61 3,000 0 0.0
02/11/2015
4.56
 69,520 4.56 4.66 4.56 0 0 0
30/10/2015
4.56
 115,470 4.66 4.66 4.56 700 0 0.0
29/10/2015
4.66
 79,360 4.66 4.66 4.61 3,000 500 0.0
28/10/2015
4.66
 69,370 4.56 4.66 4.56 3,000 1,000 0.0
27/10/2015
4.56
 145,260 4.72 4.72 4.56 0 5,170 -0.0
26/10/2015
4.72
 331,480 4.72 4.82 4.72 23,300 0 0.2
23/10/2015
4.72
 115,480 4.66 4.72 4.61 0 0 0
22/10/2015
4.66
 102,520 4.66 4.72 4.61 0 1,000 -0.0
21/10/2015
4.66
 154,800 4.61 4.72 4.56 0 1,000 -0.0
20/10/2015
4.61
 174,390 4.72 4.72 4.61 0 0 0
19/10/2015
4.72
 261,980 4.77 4.82 4.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |