Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
31
32
33
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.09	-1.11%	820,200	-600	0	7.94 8.08 7.97
2 tháng (2026-07-13)	-0.26	-3.15%	1,913,700	-600	0	7.94 8.32 7.97
3 tháng (2026-06-15)	-0.19	-2.32%	2,909,600	-8,903	0	7.94 8.38 7.97
6 tháng (2026-03-16)	-0.52	-6.11%	7,541,300	-12,976	0	7.94 8.62 7.97
12 tháng (2025-09-16)	-1.09	-12.03%	32,043,600	-44,776	-0.3	7.94 9.81 7.97
24 tháng (2024-09-23)	-2.28	-22.19%	128,197,500	-220,778	-2.1	7.66 10.31 7.97
36 tháng (2023-09-27)	-1.04	-11.48%	301,018,000	-361,781	-3.6	7.28 11.40 7.97
60 tháng (2021-10-07)	-3.20	-28.62%	691,210,200	-1,674,649	-26.4	3.35 13.35 7.97

CTCP Mía Đường Lam Sơn (lss)

THỐNG KÊ GIAO DỊCH