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)
08/07/2013
7.23
 18,040 7.29 7.29 7.07 0 0 0
05/07/2013
7.29
 31,720 7.29 7.29 7.13 0 0 0
04/07/2013
7.29
 8,170 7.29 7.29 7.18 0 60 -0.0
03/07/2013
7.29
 3,510 7.29 7.29 7.18 0 0 0
02/07/2013
7.29
 30,070 7.02 7.29 7.02 20 0 0.0
01/07/2013
7.02
 17,220 7.34 7.34 7.02 0 0 0
28/06/2013
7.34
 49,730 7.18 7.39 7.07 26,440 0 0.4
27/06/2013
7.18
 16,430 7.13 7.29 7.07 0 7,000 -0.1
26/06/2013
7.13
 9,130 6.97 7.45 6.97 2,000 1,500 0.0
25/06/2013
6.97
 72,280 7.34 7.34 6.86 1,000 1,000 0
24/06/2013
7.34
 27,110 7.39 7.45 7.29 4,040 0 0.1
21/06/2013
7.39
 123,460 7.39 7.45 7.23 0 1,000 -0.0
20/06/2013
7.39
 56,900 7.50 7.50 7.39 0 0 0
19/06/2013
7.50
 31,000 7.50 7.55 7.45 100 0 0.0
18/06/2013
7.50
 100,070 7.50 7.55 7.39 15,500 0 0.2
17/06/2013
7.50
 48,170 7.71 7.82 7.50 1,500 0 0.0
14/06/2013
7.71
 49,590 7.93 7.93 7.71 0 0 0
13/06/2013
7.93
 237,170 7.71 7.93 7.66 43,500 56,250 -0.2
12/06/2013
7.71
 135,000 7.45 7.82 7.50 40,860 0 0.6
11/06/2013
7.45
 58,610 7.50 7.66 7.45 0 0 0
10/06/2013
7.50
 253,980 7.45 7.82 7.45 92,000 1,370 1.3
07/06/2013
7.45
 161,650 7.29 7.55 7.29 84,000 5,000 1.1
06/06/2013
7.29
 60,110 7.29 7.29 7.13 0 0 0
05/06/2013
7.29
 55,510 7.29 7.29 7.13 2,600 1,250 0.0
04/06/2013
7.29
 93,590 7.50 7.55 7.29 0 100 -0.0
03/06/2013
7.50
 116,630 7.29 7.55 7.29 0 0 0
31/05/2013
7.29
 596,550 7.07 7.55 7.18 12,700 200 0.2
30/05/2013
7.07
 21,740 7.07 7.07 6.97 0 0 0
29/05/2013
7.07
 171,270 6.97 7.18 6.91 0 0 0
28/05/2013
6.97
 76,980 6.97 7.13 6.86 0 0 0
27/05/2013
6.97
 94,810 6.76 6.97 6.86 0 0 0
24/05/2013
6.76
 249,500 6.91 6.91 6.76 0 6,400 -0.1
23/05/2013
6.91
 75,730 6.86 6.97 6.86 0 1,250 -0.0
22/05/2013
6.86
 78,310 6.91 6.91 6.86 0 11,020 -0.1
21/05/2013
6.91
 31,820 6.86 7.02 6.86 0 0 0
20/05/2013
6.86
 74,890 6.86 6.91 6.81 5,470 0 0.1
17/05/2013
6.86
 33,990 6.86 6.91 6.81 0 0 0
16/05/2013
6.86
 26,380 6.97 6.97 6.86 0 0 0
15/05/2013
6.97
 28,840 6.91 6.97 6.86 0 0 0
14/05/2013
6.91
 63,310 7.02 7.02 6.76 4,530 0 0.1
13/05/2013
7.02
 11,870 7.02 7.13 6.97 2,860 0 0.0
10/05/2013
7.02
 19,430 7.07 7.07 6.91 12,050 0 0.2
09/05/2013
7.07
 41,330 7.13 7.13 6.97 19,090 0 0.3
08/05/2013
7.13
 51,270 6.86 7.13 6.81 25,440 0 0.3
07/05/2013
6.86
 84,110 6.97 7.13 6.81 40,560 20 0.5
06/05/2013
6.97
 47,740 6.81 6.97 6.81 0 0 0
03/05/2013
6.81
 33,010 6.76 6.91 6.76 6,000 0 0.1
02/05/2013
6.76
 15,620 6.76 6.91 6.76 0 0 0
26/04/2013
6.76
 105,250 6.91 7.13 6.76 10,000 0 0.1
25/04/2013
6.91
 99,410 7.07 7.13 6.86 0 3,980 -0.1
24/04/2013
7.07
 13,020 6.81 7.07 6.81 0 0 0
23/04/2013
6.81
 175,530 6.81 6.86 6.76 960 0 0.0
22/04/2013
6.81
 73,320 6.91 7.34 6.81 10,000 0 0.1
18/04/2013
6.91
 72,630 6.97 7.02 6.86 50 0 0.0
17/04/2013
6.97
 115,550 6.97 7.13 6.91 17,020 0 0.2
16/04/2013
6.97
 174,420 7.07 7.07 6.76 20,000 31,240 -0.1
15/04/2013
7.07
 107,350 7.29 7.45 6.81 26,630 0 0.4
12/04/2013
7.29
 195,140 7.55 7.61 7.23 91,570 0 1.3
11/04/2013
7.55
 144,200 7.66 7.66 7.55 56,230 0 0.8
10/04/2013
7.66
 199,340 7.71 7.71 7.55 77,220 0 1.1
09/04/2013
7.71
 211,190 7.71 7.77 7.66 0 12,310 -0.2
08/04/2013
7.71
 279,370 7.66 7.82 7.66 72,230 0 1.1
05/04/2013
7.66
 462,650 7.61 7.82 7.55 118,950 41,220 1.1
04/04/2013
7.61
 106,020 7.66 7.66 7.55 62,870 0 0.9
03/04/2013
7.66
 158,270 7.66 7.71 7.55 120,370 0 1.7
02/04/2013
7.66
 283,150 7.50 7.77 7.50 235,640 0 3.4
01/04/2013
7.50
 95,120 7.50 7.55 7.29 0 0 0
29/03/2013
7.50
 156,670 7.55 7.55 7.18 0 0 0
28/03/2013
7.55
 209,080 7.82 7.98 7.45 0 0 0
27/03/2013
7.82
 862,890 7.34 7.82 7.55 254,940 94,990 2.3
26/03/2013
7.34
 603,880 6.86 7.34 6.86 160,000 50,500 1.5
25/03/2013
6.86
 125,400 6.86 6.91 6.81 0 58,780 -0.8
22/03/2013
6.86
 126,360 6.70 6.91 6.70 0 0 0
21/03/2013
6.70
 123,700 6.86 6.97 6.70 0 0 0
20/03/2013
6.86
 66,740 6.91 6.97 6.81 0 0 0
19/03/2013
6.91
 63,990 6.91 6.97 6.81 0 0 0
18/03/2013
6.91
 24,340 6.97 7.02 6.86 0 0 0
15/03/2013
6.97
 82,220 6.91 7.02 6.91 0 0 0
14/03/2013
6.91
 82,570 6.86 6.97 6.86 0 0 0
13/03/2013
6.86
 49,970 6.81 6.91 6.81 0 0 0
12/03/2013
6.81
 69,050 6.91 6.97 6.81 0 0 0
11/03/2013
6.91
 60,860 6.86 7.02 6.86 0 0 0
08/03/2013
6.86
 68,680 6.86 6.97 6.86 0 0 0
07/03/2013
6.86
 143,980 6.70 6.86 6.70 0 0 0
06/03/2013
6.70
 86,870 6.70 6.91 6.70 0 70,000 -0.9
05/03/2013
6.70
 215,000 6.81 6.86 6.65 4,990 80,000 -1.0
04/03/2013
6.81
 263,580 7.07 7.18 6.76 0 36,440 -0.5
01/03/2013
7.07
 165,710 7.07 7.18 7.02 7,600 50,000 -0.6
28/02/2013
7.07
 185,810 6.97 7.18 6.97 10,000 126,830 -1.6
27/02/2013
6.97
 169,310 6.91 7.13 6.86 0 0 0
26/02/2013
6.91
 446,710 7.23 7.29 6.91 0 180,000 -2.4
25/02/2013
7.23
 280,800 7.13 7.34 7.13 500 162,730 -2.2
22/02/2013
7.13
 343,260 7.45 7.66 6.97 7,700 102,340 -1.3
21/02/2013
7.45
 303,370 7.98 7.98 7.45 5,100 20,000 -0.2
20/02/2013
7.98
 733,740 8.14 8.14 7.66 7,000 0 0.1
19/02/2013
8.14
 294,770 8.30 8.30 7.98 0 0 0
18/02/2013
8.30
 198,270 8.40 8.56 8.30 6,000 8,130 -0.0
08/02/2013
8.40
 391,860 8.14 8.62 8.24 5,000 0 0.1
07/02/2013
8.14
 342,380 7.61 8.14 7.71 0 2,950 -0.0
06/02/2013
7.61
 81,600 7.50 7.66 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |