CTCP Mía Đường Lam Sơn (lss)

9.50
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
(2025-12-29) 		-0.02 -0.21% 3,245,600 0 0
9.44
9.77
9.50
2 tháng
(2025-12-01) 		0.05 0.53% 5,624,300 -3,100 -0.0
9.42
9.77
9.50
3 tháng
(2025-10-30) 		-0.13 -1.35% 8,698,800 -3,100 -0.0
9.42
9.77
9.50
6 tháng
(2025-08-01) 		-0.70 -6.86% 38,272,800 -4,900 -0.0
9.42
10.85
9.50
12 tháng
(2025-02-03) 		-1 -9.52% 88,184,900 -175,902 -1.8
8.47
11.30
9.50
24 tháng
(2024-02-15) 		-0.11 -1.17% 237,666,300 -212,305 -2.3
8.47
12.61
9.50
36 tháng
(2023-02-13) 		3.37 55.10% 481,009,700 -387,635 -5.7
5.78
12.61
9.50
60 tháng
(2021-02-23) 		0.16 1.73% 821,706,800 -958,973 -16.7
3.71
14.77
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
6.91
 19,020 6.97 6.97 6.65 960 15,500 -0.2
26/08/2013
6.97
 3,540 6.91 7.02 6.81 0 0 0
23/08/2013
6.91
 3,610 6.97 6.97 6.91 0 0 0
22/08/2013
6.97
 31,350 7.07 7.07 6.91 6,060 500 0.1
21/08/2013
7.07
 4,220 7.07 7.07 6.97 0 0 0
20/08/2013
7.07
 6,820 7.13 7.13 6.91 0 0 0
19/08/2013
7.13
 26,500 7.13 7.13 6.86 0 6,280 -0.1
16/08/2013
7.13
 32,860 7.18 7.18 6.86 0 0 0
15/08/2013
7.18
 44,670 7.02 7.18 6.91 0 4,520 -0.1
14/08/2013
7.02
 5,070 7.02 7.07 6.86 0 0 0
13/08/2013
7.02
 13,060 7.13 7.13 6.91 0 0 0
12/08/2013
7.13
 7,940 7.18 7.18 6.91 0 4,600 -0.1
09/08/2013
7.18
 700 7.13 7.18 7.02 0 0 0
08/08/2013
7.13
 4,180 7.13 7.13 7.07 0 0 0
07/08/2013
7.13
 5,010 7.13 7.13 7.13 5,000 4,300 0.0
06/08/2013
7.13
 5,750 7.13 7.18 6.91 0 0 0
05/08/2013
7.13
 6,070 7.18 7.18 7.02 0 0 0
02/08/2013
7.18
 970 7.13 7.18 7.07 0 0 0
01/08/2013
7.13
 2,040 6.91 7.18 6.81 0 0 0
31/07/2013
6.91
 4,000 7.18 7.18 6.91 0 0 0
30/07/2013
7.18
 12,940 7.18 7.18 7.02 0 0 0
29/07/2013
7.18
 0 7.18 7.18 7.18 0 0 0
26/07/2013
7.18
 8,970 7.23 7.23 7.07 0 0 0
25/07/2013
7.23
 20,380 7.23 7.34 7.07 0 0 0
24/07/2013
7.23
 9,860 7.34 7.34 7.18 6,000 0 0.1
23/07/2013
7.34
 1,040 7.18 7.45 7.18 0 0 0
22/07/2013
7.18
 4,690 7.34 7.34 7.18 0 0 0
19/07/2013
7.34
 1,640 7.55 7.61 7.23 60 0 0.0
18/07/2013
7.55
 89,260 7.23 7.66 7.13 80,000 1,000 1.1
17/07/2013
7.23
 4,510 7.02 7.23 7.02 0 0 0
16/07/2013
7.02
 25,470 7.23 7.23 7.02 0 0 0
15/07/2013
7.23
 4,410 7.29 7.29 7.18 0 0 0
12/07/2013
7.29
 6,010 7.23 7.29 7.23 0 0 0
11/07/2013
7.23
 3,670 7.23 7.23 7.13 0 2,440 -0.0
10/07/2013
7.23
 2,670 7.18 7.23 7.13 0 0 0
09/07/2013
7.18
 23,760 7.23 7.23 7.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |