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)
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
28/05/2015
4.98
 285,820 4.66 4.98 4.61 0 22,020 -0.2
27/05/2015
4.66
 53,010 4.56 4.72 4.45 0 0 0
26/05/2015
4.56
 244,070 4.66 4.66 4.51 0 0 0
25/05/2015
4.66
 82,620 4.72 4.77 4.51 0 0 0
22/05/2015
4.72
 93,060 4.72 4.87 4.66 0 0 0
21/05/2015
4.72
 562,530 4.45 4.72 4.51 0 12,000 -0.1
20/05/2015
4.45
 135,100 4.19 4.45 4.19 0 0 0
19/05/2015
4.19
 90,730 4.19 4.24 4.09 0 0 0
18/05/2015
4.19
 51,260 4.35 4.35 4.19 14,000 0 0.1
15/05/2015
4.35
 15,910 4.30 4.56 4.24 400 0 0.0
14/05/2015
4.30
 58,950 4.30 4.30 4.19 12,000 0 0.1
13/05/2015
4.30
 50,350 4.30 4.35 4.19 340 0 0.0
12/05/2015
4.30
 33,980 4.24 4.35 4.24 0 0 0
11/05/2015
4.24
 22,790 4.35 4.35 4.24 0 0 0
08/05/2015
4.35
 3,760 4.35 4.40 4.35 0 0 0
07/05/2015
4.35
 86,160 4.24 4.40 4.24 11,960 3,000 0.1
06/05/2015
4.24
 51,510 4.35 4.40 4.24 0 0 0
05/05/2015
4.35
 37,890 4.40 4.61 4.35 0 0 0
04/05/2015
4.40
 15,210 4.51 4.51 4.40 0 0 0
27/04/2015
4.51
 62,240 4.61 4.72 4.51 0 0 0
24/04/2015
4.61
 30,430 4.72 4.72 4.56 0 0 0
23/04/2015
4.72
 39,600 4.72 4.72 4.61 0 0 0
22/04/2015
4.72
 61,930 4.72 4.77 4.61 0 0 0
21/04/2015
4.72
 263,690 4.45 4.72 4.45 0 0 0
20/04/2015
4.45
 60,490 4.56 4.61 4.45 0 10,000 -0.1
17/04/2015
4.56
 71,720 4.56 4.61 4.51 0 20,000 -0.2
16/04/2015
4.56
 110,170 4.45 4.56 4.45 0 25,870 -0.2
15/04/2015
4.45
 87,290 4.51 4.51 4.45 0 81,827 -0.7
14/04/2015
4.51
 69,900 4.45 4.56 4.45 0 0 0
13/04/2015
4.45
 74,630 4.35 4.45 4.40 1,200 0 0.0
10/04/2015
4.35
 218,090 4.24 4.35 4.19 0 180,940 -1.5
09/04/2015
4.24
 75,960 4.24 4.35 4.19 0 39,060 -0.3
08/04/2015
4.24
 3,410 4.30 4.30 4.14 0 0 0
07/04/2015
4.30
 8,950 4.24 4.30 4.14 0 8,000 -0.1
06/04/2015
4.24
 1,420 4.24 4.30 4.14 0 0 0
03/04/2015
4.24
 56,260 4.19 4.30 4.19 0 32,820 -0.3
02/04/2015
4.19
 33,100 4.19 4.24 4.09 100 29,520 -0.2
01/04/2015
4.19
 46,190 4.35 4.35 4.14 0 28,710 -0.2
31/03/2015
4.35
 17,160 4.35 4.35 4.24 0 0 0
30/03/2015
4.35
 25,460 4.35 4.40 4.24 0 0 0
27/03/2015
4.35
 10,130 4.35 4.35 4.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |