CTCP Mía Đường Lam Sơn (lss)

7.97
-0.02
(-0.25%)
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
(2026-08-12) 		-0.09 -1.11% 820,200 -600 0
7.94
8.08
7.97
2 tháng
(2026-07-13) 		-0.26 -3.15% 1,913,700 -600 0
7.94
8.32
7.97
3 tháng
(2026-06-15) 		-0.19 -2.32% 2,909,600 -8,903 0
7.94
8.38
7.97
6 tháng
(2026-03-16) 		-0.52 -6.11% 7,541,300 -12,976 0
7.94
8.62
7.97
12 tháng
(2025-09-16) 		-1.09 -12.03% 32,043,600 -44,776 -0.3
7.94
9.81
7.97
24 tháng
(2024-09-23) 		-2.28 -22.19% 128,197,500 -220,778 -2.1
7.66
10.31
7.97
36 tháng
(2023-09-27) 		-1.04 -11.48% 301,018,000 -361,781 -3.6
7.28
11.40
7.97
60 tháng
(2021-10-07) 		-3.20 -28.62% 691,210,200 -1,674,649 -26.4
3.35
13.35
7.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |