CTCP Mía Đường Lam Sơn (lss)

8.43
-0.01
(-0.12%)
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
(2026-02-23) 		-0.44 -4.90% 2,379,500 -22,400 -0.2
8.15
8.88
8.43
2 tháng
(2026-01-19) 		-0.37 -4.22% 5,912,000 -26,900 -0.2
8.15
8.88
8.43
3 tháng
(2025-12-18) 		-0.14 -1.60% 8,052,100 -30,000 -0.3
8.15
8.88
8.43
6 tháng
(2025-09-19) 		-0.55 -6.15% 23,944,200 -31,800 -0.3
8.15
9.81
8.43
12 tháng
(2025-03-24) 		-1.23 -12.72% 72,907,000 -169,800 -1.7
7.66
9.81
8.43
24 tháng
(2024-03-28) 		-0.62 -6.88% 214,490,600 -218,102 -2.3
7.66
11.40
8.43
36 tháng
(2023-04-03) 		2.93 53.08% 473,764,500 -397,405 -5.6
5.51
11.40
8.43
60 tháng
(2021-04-13) 		-0.46 -5.16% 793,838,000 -1,125,873 -18.7
3.35
13.35
8.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/12/2013
5.58
 24,350 5.53 5.58 5.48 0 0 0
30/12/2013
5.53
 18,050 5.53 5.53 5.43 0 0 0
27/12/2013
5.53
 16,970 5.53 5.58 5.48 0 0 0
26/12/2013
5.53
 17,020 5.43 5.53 5.43 0 0 0
25/12/2013
5.43
 10,700 5.38 5.53 5.43 0 0 0
24/12/2013
5.38
 7,620 5.58 5.58 5.38 0 0 0
23/12/2013
5.58
 14,680 5.53 5.62 5.53 0 0 0
20/12/2013
5.53
 23,710 5.48 5.58 5.43 0 0 0
19/12/2013
5.48
 51,690 5.53 5.53 5.38 0 0 0
18/12/2013
5.53
 14,250 5.53 5.58 5.53 0 0 0
17/12/2013
5.53
 54,530 5.38 5.53 5.43 0 0 0
16/12/2013
5.38
 32,670 5.53 5.53 5.38 0 0 0
13/12/2013
5.53
 111,470 5.58 5.62 5.53 0 0 0
12/12/2013
5.58
 62,160 5.67 5.77 5.58 0 0 0
11/12/2013
5.67
 63,240 5.86 5.86 5.62 0 0 0
10/12/2013
5.86
 47,160 5.86 5.86 5.72 170 0 0.0
09/12/2013
5.86
 36,200 5.86 5.96 5.77 0 6,000 -0.1
06/12/2013
5.86
 57,980 5.82 5.91 5.77 0 23,950 -0.3
05/12/2013
5.82
 56,930 5.77 5.86 5.77 0 25,260 -0.3
04/12/2013
5.77
 58,910 5.82 5.82 5.72 0 7,210 -0.1
03/12/2013
5.82
 86,240 5.77 5.82 5.72 0 0 0
02/12/2013
5.77
 103,250 5.86 5.86 5.72 0 0 0
29/11/2013
5.86
 42,580 5.96 5.96 5.86 0 0 0
28/11/2013
5.96
 99,860 6.06 6.11 5.86 1,000 25,620 -0.3
27/11/2013
6.06
 153,330 5.82 6.15 5.77 0 0 0
26/11/2013
5.82
 52,440 5.86 5.86 5.72 0 0 0
25/11/2013
5.86
 12,290 5.86 5.86 5.72 0 600 -0.0
22/11/2013
5.86
 16,580 5.86 5.86 5.67 0 0 0
21/11/2013
5.86
 55,340 5.82 5.91 5.72 0 0 0
20/11/2013
5.82
 76,950 5.86 5.86 5.77 0 0 0
19/11/2013
5.86
 76,070 5.77 5.91 5.62 0 44,440 -0.5
18/11/2013
5.77
 89,500 5.77 5.82 5.72 0 88,830 -1.1
15/11/2013
5.77
 155,490 5.91 5.91 5.72 6,730 143,090 -1.6
14/11/2013
5.91
 9,640 5.96 5.96 5.86 550 0 0.0
13/11/2013
5.96
 29,520 5.96 5.96 5.82 0 0 0
12/11/2013
5.96
 6,600 5.96 6.01 5.91 0 0 0
11/11/2013
5.96
 26,450 5.96 5.96 5.91 620 0 0.0
08/11/2013
5.96
 17,910 6.01 6.01 5.86 0 2,500 -0.0
07/11/2013
6.01
 14,650 6.01 6.01 5.86 0 1,440 -0.0
06/11/2013
6.01
 1,730 5.91 6.06 5.86 0 0 0
05/11/2013
5.91
 19,860 5.91 6.11 5.86 0 0 0
04/11/2013
5.91
 10,320 5.86 6.11 5.82 0 0 0
01/11/2013
5.86
 9,720 6.01 6.01 5.82 0 2,000 -0.0
31/10/2013
6.01
 8,150 6.01 6.01 5.96 0 0 0
30/10/2013
6.01
 2,200 6.01 6.01 5.86 0 0 0
29/10/2013
6.01
 450 6.01 6.01 5.91 0 0 0
28/10/2013
6.01
 9,310 6.11 6.11 5.96 0 0 0
25/10/2013
6.11
 32,100 6.06 6.20 5.91 0 0 0
24/10/2013
6.06
 20,330 6.11 6.11 5.96 0 0 0
23/10/2013
6.11
 17,830 6.11 6.25 6.01 0 0 0
22/10/2013
6.11
 25,240 6.20 6.25 6.01 0 2,000 -0.0
21/10/2013
6.20
 46,790 6.06 6.30 6.01 0 0 0
18/10/2013
6.06
 18,020 5.86 6.20 5.91 0 0 0
17/10/2013
5.86
 4,120 5.86 5.86 5.82 0 0 0
16/10/2013
5.86
 6,820 5.77 5.91 5.86 0 0 0
15/10/2013
5.77
 7,530 5.86 5.91 5.77 0 1,370 -0.0
14/10/2013
5.86
 10,200 5.86 5.86 5.77 0 0 0
11/10/2013
5.86
 15,550 5.96 6.01 5.86 0 0 0
10/10/2013
5.96
 2,050 5.96 6.01 5.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |