CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(2025-11-05) 		-0.06 -0.63% 2,739,700 0 0
9.42
9.60
9.45
2 tháng
(2025-10-06) 		-1 -9.52% 9,337,200 0 0
9.42
10.50
9.45
3 tháng
(2025-09-08) 		-0.35 -3.55% 16,602,100 -1,800 -0.0
9.42
10.85
9.45
6 tháng
(2025-06-09) 		0.10 1.06% 49,426,700 -1,900 -0.0
9.23
10.85
9.45
12 tháng
(2024-12-10) 		-1.15 -10.77% 94,460,400 -177,802 -1.9
8.47
11.30
9.45
24 tháng
(2023-12-18) 		0.43 4.73% 251,235,400 -209,205 -2.2
8.47
12.61
9.45
36 tháng
(2022-12-21) 		3.90 69.62% 484,212,400 -384,535 -6.6
5.10
12.61
9.45
60 tháng
(2020-12-31) 		3.36 54.67% 845,791,910 -872,493 -15.8
3.71
14.77
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2014
6.17
 32,100 6.17 6.17 6.01 0 0 0
15/01/2014
6.17
 74,480 6.06 6.22 6.06 0 0 0
14/01/2014
6.06
 81,160 5.90 6.22 5.85 0 13,000 -0.1
13/01/2014
5.90
 12,490 6.06 6.06 5.85 0 0 0
10/01/2014
6.06
 2,700 6.06 6.06 6.01 0 370 -0.0
09/01/2014
6.06
 21,580 6.06 6.06 5.96 0 0 0
08/01/2014
6.06
 15,020 6.01 6.06 5.96 0 0 0
07/01/2014
6.01
 13,820 6.06 6.12 5.96 80 0 0.0
06/01/2014
6.06
 22,510 6.12 6.12 5.96 0 0 0
03/01/2014
6.12
 23,240 6.12 6.12 5.96 0 0 0
02/01/2014
6.12
 2,460 6.17 6.17 6.12 0 0 0
31/12/2013
6.17
 24,350 6.12 6.17 6.06 0 0 0
30/12/2013
6.12
 18,050 6.12 6.12 6.01 0 0 0
27/12/2013
6.12
 16,970 6.12 6.17 6.06 0 0 0
26/12/2013
6.12
 17,020 6.01 6.12 6.01 0 0 0
25/12/2013
6.01
 10,700 5.96 6.12 6.01 0 0 0
24/12/2013
5.96
 7,620 6.17 6.17 5.96 0 0 0
23/12/2013
6.17
 14,680 6.12 6.22 6.12 0 0 0
20/12/2013
6.12
 23,710 6.06 6.17 6.01 0 0 0
19/12/2013
6.06
 51,690 6.12 6.12 5.96 0 0 0
18/12/2013
6.12
 14,250 6.12 6.17 6.12 0 0 0
17/12/2013
6.12
 54,530 5.96 6.12 6.01 0 0 0
16/12/2013
5.96
 32,670 6.12 6.12 5.96 0 0 0
13/12/2013
6.12
 111,470 6.17 6.22 6.12 0 0 0
12/12/2013
6.17
 62,160 6.28 6.38 6.17 0 0 0
11/12/2013
6.28
 63,240 6.49 6.49 6.22 0 0 0
10/12/2013
6.49
 47,160 6.49 6.49 6.33 170 0 0.0
09/12/2013
6.49
 36,200 6.49 6.60 6.38 0 6,000 -0.1
06/12/2013
6.49
 57,980 6.44 6.54 6.38 0 23,950 -0.3
05/12/2013
6.44
 56,930 6.38 6.49 6.38 0 25,260 -0.3
04/12/2013
6.38
 58,910 6.44 6.44 6.33 0 7,210 -0.1
03/12/2013
6.44
 86,240 6.38 6.44 6.33 0 0 0
02/12/2013
6.38
 103,250 6.49 6.49 6.33 0 0 0
29/11/2013
6.49
 42,580 6.60 6.60 6.49 0 0 0
28/11/2013
6.60
 99,860 6.70 6.76 6.49 1,000 25,620 -0.3
27/11/2013
6.70
 153,330 6.44 6.81 6.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |