CTCP Mía Đường Lam Sơn (lss)

8.13
-0.07
(-0.85%)
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
(2026-05-13) 		-0.12 -1.44% 1,421,300 -4,073 0
8.14
8.39
8.20
2 tháng
(2026-04-13) 		-0.30 -3.53% 2,905,900 -4,073 0
8.14
8.54
8.20
3 tháng
(2026-03-16) 		-0.31 -3.64% 4,626,600 -4,073 0
8.14
8.62
8.20
6 tháng
(2025-12-15) 		-0.33 -3.89% 12,889,000 -34,073 -0.3
8.14
8.88
8.20
12 tháng
(2025-06-17) 		-0.27 -3.17% 62,182,800 -35,973 -0.3
8.14
9.81
8.20
24 tháng
(2024-06-24) 		-1.83 -18.21% 164,989,500 -217,475 -2.2
7.66
11.40
8.20
36 tháng
(2023-06-28) 		-1.20 -12.78% 389,247,700 -398,978 -4.2
7.28
11.40
8.20
60 tháng
(2021-07-08) 		1 13.83% 759,765,200 -1,127,146 -18.4
3.35
13.35
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2015
4.35
 1,810 4.40 4.40 4.30 0 0 0
25/03/2015
4.40
 7,030 4.40 4.40 4.24 0 2,560 -0.0
24/03/2015
4.40
 29,380 4.40 4.40 4.30 0 2,560 -0.0
23/03/2015
4.40
 7,880 4.45 4.45 4.40 0 0 0
20/03/2015
4.45
 12,480 4.35 4.45 4.35 0 0 0
19/03/2015
4.35
 8,270 4.35 4.40 4.30 0 900 -0.0
18/03/2015
4.35
 13,970 4.40 4.40 4.35 0 0 0
17/03/2015
4.40
 9,480 4.40 4.45 4.40 0 0 0
16/03/2015
4.40
 26,220 4.51 4.51 4.40 110 0 0.0
13/03/2015
4.51
 35,060 4.45 4.51 4.40 0 0 0
12/03/2015
4.45
 2,690 4.51 4.51 4.40 0 0 0
11/03/2015
4.51
 28,600 4.56 4.56 4.40 2,400 0 0.0
10/03/2015
4.56
 36,870 4.51 4.56 4.45 0 0 0
09/03/2015
4.51
 91,910 4.51 4.56 4.51 0 80,000 -0.7
06/03/2015
4.51
 55,770 4.45 4.56 4.45 0 41,520 -0.4
05/03/2015
4.45
 107,950 4.56 4.56 4.45 0 96,770 -0.8
04/03/2015
4.56
 41,420 4.40 4.56 4.40 0 0 0
03/03/2015
4.40
 26,330 4.45 4.45 4.35 0 14,750 -0.1
02/03/2015
4.45
 8,780 4.51 4.51 4.45 2,000 6,030 -0.0
27/02/2015
4.51
 19,310 4.40 4.66 4.51 0 16,000 -0.1
26/02/2015
4.40
 19,220 4.45 4.56 4.40 900 14,950 -0.1
25/02/2015
4.45
 29,970 4.56 4.56 4.45 0 15,900 -0.1
24/02/2015
4.56
 17,170 4.56 4.56 4.51 0 15,150 -0.1
13/02/2015
4.56
 15,040 4.51 4.56 4.51 0 8,000 -0.1
12/02/2015
4.51
 34,680 4.51 4.51 4.45 0 31,680 -0.3
11/02/2015
4.51
 7,010 4.40 4.56 4.45 0 5,090 -0.0
10/02/2015
4.40
 23,840 4.40 4.45 4.35 100 20,950 -0.2
09/02/2015
4.40
 11,000 4.45 4.45 4.40 1,900 6,530 -0.0
06/02/2015
4.45
 32,840 4.45 4.51 4.45 0 32,830 -0.3
05/02/2015
4.45
 3,590 4.45 4.51 4.40 0 2,460 -0.0
04/02/2015
4.45
 12,500 4.40 4.51 4.40 0 10,180 -0.1
03/02/2015
4.40
 61,800 4.51 4.56 4.40 0 60,000 -0.5
02/02/2015
4.51
 23,520 4.56 4.56 4.51 0 23,500 -0.2
30/01/2015
4.56
 39,360 4.45 4.56 4.51 11,000 31,790 -0.2
29/01/2015
4.45
 18,170 4.66 4.66 4.45 0 12,330 -0.1
28/01/2015
4.66
 16,300 4.56 4.72 4.61 3,630 3,790 -0.0
27/01/2015
4.56
 30,900 4.77 4.77 4.45 200 2,500 -0.0
26/01/2015
4.77
 7,210 4.77 4.82 4.72 0 0 0
23/01/2015
4.77
 7,600 4.77 4.82 4.72 2,070 0 0.0
22/01/2015
4.77
 1,620 4.72 4.77 4.72 0 0 0
21/01/2015
4.72
 12,030 4.72 4.77 4.72 0 0 0
20/01/2015
4.72
 24,610 4.72 4.77 4.72 0 22,200 -0.2
19/01/2015
4.72
 15,890 4.72 4.82 4.72 0 12,920 -0.1
16/01/2015
4.72
 144,480 4.77 4.87 4.72 500 129,000 -1.2
15/01/2015
4.77
 4,650 4.82 4.87 4.77 0 0 0
14/01/2015
4.82
 7,930 4.87 4.87 4.82 0 0 0
13/01/2015
4.87
 6,290 4.87 4.98 4.82 0 0 0
12/01/2015
4.87
 52,420 4.82 4.93 4.87 14,070 28,710 -0.1
09/01/2015
4.82
 74,500 4.93 4.93 4.82 0 70,000 -0.6
08/01/2015
4.93
 15,650 4.93 4.93 4.87 0 0 0
07/01/2015
4.93
 16,440 4.87 4.93 4.82 0 900 -0.0
06/01/2015
4.87
 20,210 4.82 4.93 4.82 500 17,000 -0.2
05/01/2015
4.82
 5,540 4.98 4.98 4.82 0 500 -0.0
31/12/2014
4.98
 31,060 4.93 5.08 4.82 0 0 0
30/12/2014
4.93
 14,200 4.98 4.98 4.72 0 1,280 -0.0
29/12/2014
4.98
 5,000 4.87 4.98 4.98 0 0 0
26/12/2014
4.87
 43,920 4.82 4.93 4.82 0 0 0
25/12/2014
4.82
 17,000 4.98 4.98 4.82 0 0 0
24/12/2014
4.98
 238,590 4.98 4.98 4.66 0 226,320 -2.0
23/12/2014
4.98
 430 4.82 4.98 4.82 0 0 0
22/12/2014
4.82
 6,850 4.77 4.98 4.77 0 0 0
19/12/2014
4.77
 7,230 4.93 4.93 4.77 0 4,200 -0.0
18/12/2014
4.93
 19,130 4.66 4.98 4.77 0 0 0
17/12/2014
4.66
 54,270 4.98 4.98 4.66 0 1,700 -0.0
16/12/2014
4.98
 24,570 4.98 4.98 4.93 0 7,170 -0.1
15/12/2014
4.98
 1,830 5.14 5.14 4.98 0 0 0
12/12/2014
5.14
 1,710 4.98 5.14 5.03 0 0 0
11/12/2014
4.98
 3,720 5.03 5.03 4.98 0 30 -0.0
10/12/2014
5.03
 8,130 5.08 5.08 4.77 0 0 0
09/12/2014
5.08
 40,510 5.03 5.14 4.93 0 10 -0.0
08/12/2014
5.03
 7,000 5.08 5.08 5.03 0 0 0
05/12/2014
5.08
 20,290 5.08 5.08 5.08 2,000 0 0.0
04/12/2014
5.08
 34,970 5.14 5.14 5.08 0 0 0
03/12/2014
5.14
 23,510 5.03 5.14 5.08 0 0 0
02/12/2014
5.03
 7,420 5.03 5.08 5.03 60 0 0.0
01/12/2014
5.03
 222,070 5.03 5.14 5.03 0 200,000 -1.9
28/11/2014
5.03
 13,200 5.08 5.08 5.03 0 0 0
27/11/2014
5.08
 9,220 5.14 5.14 5.08 0 0 0
26/11/2014
5.14
 8,600 5.03 5.14 5.03 40 0 0.0
25/11/2014
5.03
 9,570 5.03 5.08 5.03 0 0 0
24/11/2014
5.03
 4,050 5.14 5.14 5.03 0 0 0
21/11/2014
5.14
 7,650 5.14 5.14 5.03 0 0 0
20/11/2014
5.14
 610 5.03 5.14 5.08 0 0 0
19/11/2014
5.03
 7,400 5.08 5.08 5.03 0 0 0
18/11/2014
5.08
 8,510 5.14 5.24 5.03 500 0 0.0
17/11/2014
5.14
 5,500 5.14 5.24 5.14 0 0 0
14/11/2014
5.14
 39,500 5.08 5.19 5.03 0 4,000 -0.0
13/11/2014
5.08
 2,380 5.03 5.14 5.08 500 0 0.0
12/11/2014
5.03
 60,830 5.08 5.08 5.03 0 0 0
11/11/2014
5.08
 21,240 5.19 5.24 5.08 0 18,620 -0.2
10/11/2014
5.19
 25,280 5.24 5.24 5.19 2,000 2,620 -0.0
07/11/2014
5.24
 23,050 5.08 5.24 5.08 0 0 0
06/11/2014
5.08
 2,800 5.03 5.08 5.03 200 0 0.0
05/11/2014
5.03
 28,910 5.08 5.14 4.98 0 18,550 -0.2
04/11/2014
5.08
 12,660 5.08 5.24 5.08 0 1,450 -0.0
03/11/2014
5.08
 51,110 5.08 5.14 5.08 0 50,000 -0.5
31/10/2014
5.08
 252,580 5.08 5.14 4.98 0 252,000 -2.4
30/10/2014
5.08
 22,080 5.03 5.19 5.03 0 0 0
29/10/2014
5.03
 6,220 5.08 5.24 5.03 0 0 0
28/10/2014
5.08
 36,770 4.98 5.08 5.03 0 5,380 -0.0

Chính sách bảo mật | Điều khoản sử dụng |