CTCP Mía Đường Lam Sơn (lss)

8.20
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2013
5.96
 10,540 5.96 5.96 5.82 0 20 -0.0
08/10/2013
5.96
 14,070 6.01 6.01 5.82 0 0 0
07/10/2013
6.01
 970 5.86 6.01 5.96 0 0 0
04/10/2013
5.86
 5,380 5.86 5.96 5.86 0 0 0
03/10/2013
5.86
 3,430 5.91 5.91 5.77 0 3,000 -0.0
02/10/2013
5.91
 9,080 5.91 5.91 5.77 0 0 0
01/10/2013
5.91
 6,620 6.01 6.06 5.82 0 0 0
30/09/2013
6.01
 3,400 5.96 6.11 5.96 0 0 0
27/09/2013
5.96
 11,320 5.96 5.96 5.86 0 0 0
26/09/2013
5.96
 43,830 5.91 6.01 5.86 0 0 0
25/09/2013
5.91
 66,990 5.91 5.91 5.67 0 0 0
24/09/2013
5.91
 16,190 5.67 5.91 5.67 0 0 0
23/09/2013
5.67
 6,020 5.77 5.91 5.67 0 0 0
20/09/2013
5.77
 33,020 6.01 6.01 5.77 0 0 0
19/09/2013
6.01
 270 5.96 6.01 5.77 0 0 0
18/09/2013
5.96
 50 6.06 6.06 5.96 0 0 0
17/09/2013
6.06
 30 6.06 6.06 6.06 0 0 0
16/09/2013
6.06
 1,700 6.06 6.06 5.82 0 270 -0.0
13/09/2013
6.06
 10 5.86 6.06 6.06 0 0 0
12/09/2013
5.86
 2,320 5.82 5.91 5.86 0 0 0
11/09/2013
5.82
 10,890 5.96 6.01 5.77 0 0 0
10/09/2013
5.96
 80 5.82 5.96 5.96 0 0 0
09/09/2013
5.82
 12,450 5.82 5.86 5.82 0 8,710 -0.1
06/09/2013
5.82
 5,870 5.82 5.82 5.77 0 5,700 -0.1
05/09/2013
5.82
 14,620 5.67 5.86 5.77 0 8,320 -0.1
04/09/2013
5.67
 21,450 5.96 5.96 5.67 0 18,120 -0.2
03/09/2013
5.96
 7,370 6.01 6.01 5.77 0 6,080 -0.1
30/08/2013
6.01
 10,520 5.96 6.25 5.86 0 0 0
29/08/2013
5.96
 18,300 6.15 6.15 5.96 0 1,000 -0.0
28/08/2013
6.15
 42,400 6.25 6.25 6.01 0 0 0
27/08/2013
6.25
 19,020 6.30 6.30 6.01 960 15,500 -0.2
26/08/2013
6.30
 3,540 6.25 6.35 6.15 0 0 0
23/08/2013
6.25
 3,610 6.30 6.30 6.25 0 0 0
22/08/2013
6.30
 31,350 6.39 6.39 6.25 6,060 500 0.1
21/08/2013
6.39
 4,220 6.39 6.39 6.30 0 0 0
20/08/2013
6.39
 6,820 6.44 6.44 6.25 0 0 0
19/08/2013
6.44
 26,500 6.44 6.44 6.20 0 6,280 -0.1
16/08/2013
6.44
 32,860 6.49 6.49 6.20 0 0 0
15/08/2013
6.49
 44,670 6.35 6.49 6.25 0 4,520 -0.1
14/08/2013
6.35
 5,070 6.35 6.39 6.20 0 0 0
13/08/2013
6.35
 13,060 6.44 6.44 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |