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)
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
12/08/2013
6.44
 7,940 6.49 6.49 6.25 0 4,600 -0.1
09/08/2013
6.49
 700 6.44 6.49 6.35 0 0 0
08/08/2013
6.44
 4,180 6.44 6.44 6.39 0 0 0
07/08/2013
6.44
 5,010 6.44 6.44 6.44 5,000 4,300 0.0
06/08/2013
6.44
 5,750 6.44 6.49 6.25 0 0 0
05/08/2013
6.44
 6,070 6.49 6.49 6.35 0 0 0
02/08/2013
6.49
 970 6.44 6.49 6.39 0 0 0
01/08/2013
6.44
 2,040 6.25 6.49 6.15 0 0 0
31/07/2013
6.25
 4,000 6.49 6.49 6.25 0 0 0
30/07/2013
6.49
 12,940 6.49 6.49 6.35 0 0 0
29/07/2013
6.49
 0 6.49 6.49 6.49 0 0 0
26/07/2013
6.49
 8,970 6.54 6.54 6.39 0 0 0
25/07/2013
6.54
 20,380 6.54 6.63 6.39 0 0 0
24/07/2013
6.54
 9,860 6.63 6.63 6.49 6,000 0 0.1
23/07/2013
6.63
 1,040 6.49 6.73 6.49 0 0 0
22/07/2013
6.49
 4,690 6.63 6.63 6.49 0 0 0
19/07/2013
6.63
 1,640 6.83 6.87 6.54 60 0 0.0
18/07/2013
6.83
 89,260 6.54 6.92 6.44 80,000 1,000 1.1
17/07/2013
6.54
 4,510 6.35 6.54 6.35 0 0 0
16/07/2013
6.35
 25,470 6.54 6.54 6.35 0 0 0
15/07/2013
6.54
 4,410 6.59 6.59 6.49 0 0 0
12/07/2013
6.59
 6,010 6.54 6.59 6.54 0 0 0
11/07/2013
6.54
 3,670 6.54 6.54 6.44 0 2,440 -0.0
10/07/2013
6.54
 2,670 6.49 6.54 6.44 0 0 0
09/07/2013
6.49
 23,760 6.54 6.54 6.39 0 0 0
08/07/2013
6.54
 18,040 6.59 6.59 6.39 0 0 0
05/07/2013
6.59
 31,720 6.59 6.59 6.44 0 0 0
04/07/2013
6.59
 8,170 6.59 6.59 6.49 0 60 -0.0
03/07/2013
6.59
 3,510 6.59 6.59 6.49 0 0 0
02/07/2013
6.59
 30,070 6.35 6.59 6.35 20 0 0.0
01/07/2013
6.35
 17,220 6.63 6.63 6.35 0 0 0
28/06/2013
6.63
 49,730 6.49 6.68 6.39 26,440 0 0.4
27/06/2013
6.49
 16,430 6.44 6.59 6.39 0 7,000 -0.1
26/06/2013
6.44
 9,130 6.30 6.73 6.30 2,000 1,500 0.0
25/06/2013
6.30
 72,280 6.63 6.63 6.20 1,000 1,000 0
24/06/2013
6.63
 27,110 6.68 6.73 6.59 4,040 0 0.1
21/06/2013
6.68
 123,460 6.68 6.73 6.54 0 1,000 -0.0
20/06/2013
6.68
 56,900 6.78 6.78 6.68 0 0 0
19/06/2013
6.78
 31,000 6.78 6.83 6.73 100 0 0.0
18/06/2013
6.78
 100,070 6.78 6.83 6.68 15,500 0 0.2
17/06/2013
6.78
 48,170 6.97 7.07 6.78 1,500 0 0.0
14/06/2013
6.97
 49,590 7.16 7.16 6.97 0 0 0
13/06/2013
7.16
 237,170 6.97 7.16 6.92 43,500 56,250 -0.2
12/06/2013
6.97
 135,000 6.73 7.07 6.78 40,860 0 0.6
11/06/2013
6.73
 58,610 6.78 6.92 6.73 0 0 0
10/06/2013
6.78
 253,980 6.73 7.07 6.73 92,000 1,370 1.3
07/06/2013
6.73
 161,650 6.59 6.83 6.59 84,000 5,000 1.1
06/06/2013
6.59
 60,110 6.59 6.59 6.44 0 0 0
05/06/2013
6.59
 55,510 6.59 6.59 6.44 2,600 1,250 0.0
04/06/2013
6.59
 93,590 6.78 6.83 6.59 0 100 -0.0
03/06/2013
6.78
 116,630 6.59 6.83 6.59 0 0 0
31/05/2013
6.59
 596,550 6.39 6.83 6.49 12,700 200 0.2
30/05/2013
6.39
 21,740 6.39 6.39 6.30 0 0 0
29/05/2013
6.39
 171,270 6.30 6.49 6.25 0 0 0
28/05/2013
6.30
 76,980 6.30 6.44 6.20 0 0 0
27/05/2013
6.30
 94,810 6.11 6.30 6.20 0 0 0
24/05/2013
6.11
 249,500 6.25 6.25 6.11 0 6,400 -0.1
23/05/2013
6.25
 75,730 6.20 6.30 6.20 0 1,250 -0.0
22/05/2013
6.20
 78,310 6.25 6.25 6.20 0 11,020 -0.1

Chính sách bảo mật | Điều khoản sử dụng |