CTCP Mía Đường Lam Sơn (lss)

9.50
0
(0%)
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
(2025-12-29) 		-0.02 -0.21% 3,245,600 0 0
9.44
9.77
9.50
2 tháng
(2025-12-01) 		0.05 0.53% 5,624,300 -3,100 -0.0
9.42
9.77
9.50
3 tháng
(2025-10-30) 		-0.13 -1.35% 8,698,800 -3,100 -0.0
9.42
9.77
9.50
6 tháng
(2025-08-01) 		-0.70 -6.86% 38,272,800 -4,900 -0.0
9.42
10.85
9.50
12 tháng
(2025-02-03) 		-1 -9.52% 88,184,900 -175,902 -1.8
8.47
11.30
9.50
24 tháng
(2024-02-15) 		-0.11 -1.17% 237,666,300 -212,305 -2.3
8.47
12.61
9.50
36 tháng
(2023-02-13) 		3.37 55.10% 481,009,700 -387,635 -5.7
5.78
12.61
9.50
60 tháng
(2021-02-23) 		0.16 1.73% 821,706,800 -958,973 -16.7
3.71
14.77
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2014
6.02
 55,190 5.96 6.30 5.96 0 13,660 -0.2
19/06/2014
5.96
 10,540 5.96 6.24 5.85 0 500 -0.0
18/06/2014
5.96
 83,330 5.80 6.19 5.85 4,000 4,000 -0.0
17/06/2014
5.80
 21,500 5.96 6.24 5.80 0 0 0
16/06/2014
5.96
 61,500 5.74 6.13 5.96 0 1,660 -0.0
13/06/2014
5.74
 9,080 5.91 5.96 5.69 0 2,040 -0.0
12/06/2014
5.91
 18,800 5.85 5.96 5.91 10,000 4,300 0.1
11/06/2014
5.85
 14,460 5.91 6.19 5.85 0 2,000 -0.0
10/06/2014
5.91
 8,000 5.96 5.96 5.91 0 0 0
09/06/2014
5.96
 72,370 5.80 6.19 5.80 0 7,000 -0.1
06/06/2014
5.80
 2,070 5.69 6.02 5.58 0 0 0
05/06/2014
5.69
 7,010 5.74 5.96 5.69 0 0 0
04/06/2014
5.74
 7,340 6.08 6.24 5.69 0 0 0
03/06/2014
6.08
 49,510 6.08 6.24 5.85 8,390 0 0.1
02/06/2014
6.08
 31,500 5.96 6.24 5.85 10,070 0 0.1
30/05/2014
5.96
 52,370 6.30 6.41 5.96 0 25,220 -0.3
29/05/2014
6.30
 133,230 6.02 6.41 6.02 0 0 0
28/05/2014
6.02
 156,190 5.91 6.30 6.02 0 20,000 -0.2
27/05/2014
5.91
 24,460 5.74 6.02 5.80 0 0 0
26/05/2014
5.74
 87,170 5.69 6.08 5.58 0 0 0
23/05/2014
5.69
 44,530 5.63 5.96 5.63 0 0 0
22/05/2014
5.63
 34,010 5.69 5.80 5.63 0 0 0
21/05/2014
5.69
 85,610 5.52 5.91 5.30 0 0 0
20/05/2014
5.52
 53,390 5.25 5.58 5.25 0 0 0
19/05/2014
5.25
 82,250 5.08 5.41 5.14 0 0 0
16/05/2014
5.08
 174,190 5.19 5.52 5.08 0 5,000 -0.0
15/05/2014
5.19
 104,020 5.36 5.63 5.19 0 2,000 -0.0
14/05/2014
5.36
 41,540 5.14 5.36 4.92 6,010 0 0.1
13/05/2014
5.14
 61,860 5.19 5.30 4.86 0 10 -0.0
12/05/2014
5.19
 107,620 5.58 5.69 5.19 0 0 0
09/05/2014
5.58
 15,490 5.58 5.91 5.58 5,000 0 0.1
08/05/2014
5.58
 102,580 5.96 6.08 5.58 20,000 0 0.2
07/05/2014
5.96
 18,240 5.96 6.19 5.96 0 0 0
06/05/2014
5.96
 88,810 5.96 6.24 5.91 0 1,940 -0.0
05/05/2014
5.96
 41,710 5.96 6.24 5.96 20,000 0 0.2
29/04/2014
5.96
 8,520 6.13 6.30 5.96 0 0 0
28/04/2014
6.13
 44,760 6.24 6.30 6.13 0 0 0
25/04/2014
6.24
 142,010 6.08 6.30 5.96 10,730 0 0.1
24/04/2014
6.08
 1,480 6.08 6.24 6.02 0 0 0
23/04/2014
6.08
 5,000 6.08 6.08 5.85 0 0 0
22/04/2014
6.08
 13,590 5.96 6.19 6.02 0 0 0
21/04/2014
5.96
 111,030 6.08 6.19 5.85 40,000 0 0.4
18/04/2014
6.08
 92,240 6.24 6.35 6.08 22,970 0 0.3
17/04/2014
6.24
 50,980 6.08 6.24 6.13 6,020 0 0.1
16/04/2014
6.08
 214,470 6.24 6.30 6.02 20,000 0 0.2
15/04/2014
6.24
 138,510 6.24 6.41 6.24 5,200 8,330 -0.0
14/04/2014
6.24
 39,710 6.41 6.57 6.24 0 0 0
11/04/2014
6.41
 81,160 6.24 6.52 6.24 0 0 0
10/04/2014
6.24
 32,710 6.35 6.46 6.24 0 0 0
08/04/2014
6.35
 116,340 6.30 6.52 6.24 20,000 0 0.2
07/04/2014
6.30
 56,910 6.30 6.46 6.30 0 0 0
04/04/2014
6.30
 59,280 6.30 6.35 6.30 20,000 0 0.2
03/04/2014
6.30
 112,920 6.24 6.41 6.24 15,610 0 0.2
02/04/2014
6.24
 120,950 6.35 6.46 6.24 4,000 5,960 -0.0
01/04/2014
6.35
 89,360 6.52 6.68 6.35 26,850 0 0.3
31/03/2014
6.52
 169,000 6.52 6.90 6.52 2,000 0 0.0
28/03/2014
6.52
 227,390 6.74 6.79 6.52 0 0 0
27/03/2014
6.74
 78,400 6.68 6.79 6.52 10 0 0.0
26/03/2014
6.68
 160,370 6.90 7.01 6.68 0 12,000 -0.2
25/03/2014
6.90
 320,530 6.79 6.96 6.79 0 102,240 -1.3
24/03/2014
6.79
 317,650 6.74 6.85 6.68 0 102,010 -1.3
21/03/2014
6.74
 122,950 6.74 6.85 6.74 2,800 27,000 -0.3
20/03/2014
6.74
 167,660 6.96 7.01 6.68 10,190 52,000 -0.5
19/03/2014
6.96
 391,700 6.57 6.96 6.57 8,700 138,020 -1.6
18/03/2014
6.57
 163,950 6.52 6.57 6.46 0 46,530 -0.5
17/03/2014
6.52
 110,370 6.46 6.52 6.46 5,500 30,400 -0.3
14/03/2014
6.46
 52,950 6.52 6.57 6.46 0 15,000 -0.2
13/03/2014
6.52
 59,020 6.46 6.57 6.46 1,000 19,010 -0.2
12/03/2014
6.46
 118,880 6.52 6.63 6.41 0 31,400 -0.4
11/03/2014
6.52
 97,370 6.57 6.57 6.46 0 30,170 -0.4
10/03/2014
6.57
 124,090 6.57 6.57 6.52 0 38,590 -0.5
07/03/2014
6.57
 25,420 6.52 6.57 6.52 0 8,000 -0.1
06/03/2014
6.52
 158,690 6.52 6.57 6.46 0 47,000 -0.6
05/03/2014
6.52
 81,030 6.52 6.63 6.46 0 0 0
04/03/2014
6.52
 80,350 6.52 6.52 6.41 4,500 0 0.1
03/03/2014
6.52
 74,040 6.63 6.63 6.46 13,500 2,720 0.1
28/02/2014
6.63
 56,490 6.57 6.68 6.52 0 0 0
27/02/2014
6.57
 223,640 6.57 6.74 6.52 10,000 41,050 -0.4
26/02/2014
6.57
 140,720 6.57 6.63 6.57 0 23,900 -0.3
25/02/2014
6.57
 80,960 6.57 6.68 6.52 4,250 0 0.1
24/02/2014
6.57
 171,800 6.74 6.90 6.57 0 42,100 -0.5
21/02/2014: Cổ tức tiền mặt tỉ lệ: 4.5%
21/02/2014
6.74
 87,400 6.49 6.90 6.74 13,900 25,830 -0.1
20/02/2014
6.49
 446,660 6.91 7.07 6.44 32,500 111,000 -1.0
19/02/2014
6.91
 638,030 6.70 6.91 6.65 18,000 207,010 -2.4
18/02/2014
6.70
 72,340 6.65 6.70 6.54 0 21,430 -0.3
17/02/2014
6.65
 170,140 6.60 6.65 6.49 0 55,000 -0.7
14/02/2014
6.60
 98,260 6.60 6.65 6.54 0 29,000 -0.4
13/02/2014
6.60
 86,930 6.60 6.65 6.49 0 27,000 -0.3
12/02/2014
6.60
 98,010 6.54 6.60 6.44 0 33,170 -0.4
11/02/2014
6.54
 165,880 6.54 6.70 6.44 0 46,000 -0.6
10/02/2014
6.54
 182,330 6.38 6.60 6.38 0 55,000 -0.7
07/02/2014
6.38
 324,050 6.65 6.76 6.38 0 93,910 -1.1
06/02/2014
6.65
 76,210 6.65 6.70 6.54 0 18,000 -0.2
27/01/2014
6.65
 184,670 6.49 6.76 6.54 32,650 63,980 -0.4
24/01/2014
6.49
 182,660 6.44 6.65 6.44 52,000 57,000 -0.1
23/01/2014
6.44
 18,460 6.38 6.49 6.33 0 5,520 -0.1
22/01/2014
6.38
 189,440 6.22 6.49 6.22 28,420 70,000 -0.5
21/01/2014
6.22
 4,610 6.17 6.28 6.12 0 0 0
20/01/2014
6.17
 38,900 6.12 6.22 6.06 23,000 2,950 0.2
17/01/2014
6.12
 78,960 6.17 6.22 6.12 42,030 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |