Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2014	5.14	7,010	5.19	5.39	5.14	0	0	0
04/06/2014	5.19	7,340	5.49	5.64	5.14	0	0	0
03/06/2014	5.49	49,510	5.49	5.64	5.29	8,390	0	0.1
02/06/2014	5.49	31,500	5.39	5.64	5.29	10,070	0	0.1
30/05/2014	5.39	52,370	5.69	5.79	5.39	0	25,220	-0.3
29/05/2014	5.69	133,230	5.44	5.79	5.44	0	0	0
28/05/2014	5.44	156,190	5.34	5.69	5.44	0	20,000	-0.2
27/05/2014	5.34	24,460	5.19	5.44	5.24	0	0	0
26/05/2014	5.19	87,170	5.14	5.49	5.04	0	0	0
23/05/2014	5.14	44,530	5.09	5.39	5.09	0	0	0
22/05/2014	5.09	34,010	5.14	5.24	5.09	0	0	0
21/05/2014	5.14	85,610	4.99	5.34	4.79	0	0	0
20/05/2014	4.99	53,390	4.74	5.04	4.74	0	0	0
19/05/2014	4.74	82,250	4.59	4.89	4.64	0	0	0
16/05/2014	4.59	174,190	4.69	4.99	4.59	0	5,000	-0.0
15/05/2014	4.69	104,020	4.84	5.09	4.69	0	2,000	-0.0
14/05/2014	4.84	41,540	4.64	4.84	4.44	6,010	0	0.1
13/05/2014	4.64	61,860	4.69	4.79	4.39	0	10	-0.0
12/05/2014	4.69	107,620	5.04	5.14	4.69	0	0	0
09/05/2014	5.04	15,490	5.04	5.34	5.04	5,000	0	0.1
08/05/2014	5.04	102,580	5.39	5.49	5.04	20,000	0	0.2
07/05/2014	5.39	18,240	5.39	5.59	5.39	0	0	0
06/05/2014	5.39	88,810	5.39	5.64	5.34	0	1,940	-0.0
05/05/2014	5.39	41,710	5.39	5.64	5.39	20,000	0	0.2
29/04/2014	5.39	8,520	5.54	5.69	5.39	0	0	0
28/04/2014	5.54	44,760	5.64	5.69	5.54	0	0	0
25/04/2014	5.64	142,010	5.49	5.69	5.39	10,730	0	0.1
24/04/2014	5.49	1,480	5.49	5.64	5.44	0	0	0
23/04/2014	5.49	5,000	5.49	5.49	5.29	0	0	0
22/04/2014	5.49	13,590	5.39	5.59	5.44	0	0	0
21/04/2014	5.39	111,030	5.49	5.59	5.29	40,000	0	0.4
18/04/2014	5.49	92,240	5.64	5.74	5.49	22,970	0	0.3
17/04/2014	5.64	50,980	5.49	5.64	5.54	6,020	0	0.1
16/04/2014	5.49	214,470	5.64	5.69	5.44	20,000	0	0.2
15/04/2014	5.64	138,510	5.64	5.79	5.64	5,200	8,330	-0.0
14/04/2014	5.64	39,710	5.79	5.94	5.64	0	0	0
11/04/2014	5.79	81,160	5.64	5.89	5.64	0	0	0
10/04/2014	5.64	32,710	5.74	5.84	5.64	0	0	0
08/04/2014	5.74	116,340	5.69	5.89	5.64	20,000	0	0.2
07/04/2014	5.69	56,910	5.69	5.84	5.69	0	0	0
04/04/2014	5.69	59,280	5.69	5.74	5.69	20,000	0	0.2
03/04/2014	5.69	112,920	5.64	5.79	5.64	15,610	0	0.2
02/04/2014	5.64	120,950	5.74	5.84	5.64	4,000	5,960	-0.0
01/04/2014	5.74	89,360	5.89	6.04	5.74	26,850	0	0.3
31/03/2014	5.89	169,000	5.89	6.24	5.89	2,000	0	0.0
28/03/2014	5.89	227,390	6.09	6.14	5.89	0	0	0
27/03/2014	6.09	78,400	6.04	6.14	5.89	10	0	0.0
26/03/2014	6.04	160,370	6.24	6.34	6.04	0	12,000	-0.2
25/03/2014	6.24	320,530	6.14	6.29	6.14	0	102,240	-1.3
24/03/2014	6.14	317,650	6.09	6.19	6.04	0	102,010	-1.3
21/03/2014	6.09	122,950	6.09	6.19	6.09	2,800	27,000	-0.3
20/03/2014	6.09	167,660	6.29	6.34	6.04	10,190	52,000	-0.5
19/03/2014	6.29	391,700	5.94	6.29	5.94	8,700	138,020	-1.6
18/03/2014	5.94	163,950	5.89	5.94	5.84	0	46,530	-0.5
17/03/2014	5.89	110,370	5.84	5.89	5.84	5,500	30,400	-0.3
14/03/2014	5.84	52,950	5.89	5.94	5.84	0	15,000	-0.2
13/03/2014	5.89	59,020	5.84	5.94	5.84	1,000	19,010	-0.2
12/03/2014	5.84	118,880	5.89	5.99	5.79	0	31,400	-0.4
11/03/2014	5.89	97,370	5.94	5.94	5.84	0	30,170	-0.4
10/03/2014	5.94	124,090	5.94	5.94	5.89	0	38,590	-0.5
07/03/2014	5.94	25,420	5.89	5.94	5.89	0	8,000	-0.1
06/03/2014	5.89	158,690	5.89	5.94	5.84	0	47,000	-0.6
05/03/2014	5.89	81,030	5.89	5.99	5.84	0	0	0
04/03/2014	5.89	80,350	5.89	5.89	5.79	4,500	0	0.1
03/03/2014	5.89	74,040	5.99	5.99	5.84	13,500	2,720	0.1
28/02/2014	5.99	56,490	5.94	6.04	5.89	0	0	0
27/02/2014	5.94	223,640	5.94	6.09	5.89	10,000	41,050	-0.4
26/02/2014	5.94	140,720	5.94	5.99	5.94	0	23,900	-0.3
25/02/2014	5.94	80,960	5.94	6.04	5.89	4,250	0	0.1
24/02/2014	5.94	171,800	6.09	6.24	5.94	0	42,100	-0.5
21/02/2014: Cổ tức tiền mặt tỉ lệ: 4.5%
21/02/2014	6.09	87,400	5.86	6.24	6.09	13,900	25,830	-0.1
20/02/2014	5.86	446,660	6.25	6.39	5.82	32,500	111,000	-1.0
19/02/2014	6.25	638,030	6.06	6.25	6.01	18,000	207,010	-2.4
18/02/2014	6.06	72,340	6.01	6.06	5.91	0	21,430	-0.3
17/02/2014	6.01	170,140	5.96	6.01	5.86	0	55,000	-0.7
14/02/2014	5.96	98,260	5.96	6.01	5.91	0	29,000	-0.4
13/02/2014	5.96	86,930	5.96	6.01	5.86	0	27,000	-0.3
12/02/2014	5.96	98,010	5.91	5.96	5.82	0	33,170	-0.4
11/02/2014	5.91	165,880	5.91	6.06	5.82	0	46,000	-0.6
10/02/2014	5.91	182,330	5.77	5.96	5.77	0	55,000	-0.7
07/02/2014	5.77	324,050	6.01	6.11	5.77	0	93,910	-1.1
06/02/2014	6.01	76,210	6.01	6.06	5.91	0	18,000	-0.2
27/01/2014	6.01	184,670	5.86	6.11	5.91	32,650	63,980	-0.4
24/01/2014	5.86	182,660	5.82	6.01	5.82	52,000	57,000	-0.1
23/01/2014	5.82	18,460	5.77	5.86	5.72	0	5,520	-0.1
22/01/2014	5.77	189,440	5.62	5.86	5.62	28,420	70,000	-0.5
21/01/2014	5.62	4,610	5.58	5.67	5.53	0	0	0
20/01/2014	5.58	38,900	5.53	5.62	5.48	23,000	2,950	0.2
17/01/2014	5.53	78,960	5.58	5.62	5.53	42,030	0	0.5
16/01/2014	5.58	32,100	5.58	5.58	5.43	0	0	0
15/01/2014	5.58	74,480	5.48	5.62	5.48	0	0	0
14/01/2014	5.48	81,160	5.34	5.62	5.29	0	13,000	-0.1
13/01/2014	5.34	12,490	5.48	5.48	5.29	0	0	0
10/01/2014	5.48	2,700	5.48	5.48	5.43	0	370	-0.0
09/01/2014	5.48	21,580	5.48	5.48	5.38	0	0	0
08/01/2014	5.48	15,020	5.43	5.48	5.38	0	0	0
07/01/2014	5.43	13,820	5.48	5.53	5.38	80	0	0.0
06/01/2014	5.48	22,510	5.53	5.53	5.38	0	0	0
03/01/2014	5.53	23,240	5.53	5.53	5.38	0	0	0
02/01/2014	5.53	2,460	5.58	5.58	5.53	0	0	0

Page:
<<
30
31
32
>>

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

CTCP Mía Đường Lam Sơn (lss)

THỐNG KÊ GIAO DỊCH