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)
20/05/2013
6.20
 74,890 6.20 6.25 6.15 5,470 0 0.1
17/05/2013
6.20
 33,990 6.20 6.25 6.15 0 0 0
16/05/2013
6.20
 26,380 6.30 6.30 6.20 0 0 0
15/05/2013
6.30
 28,840 6.25 6.30 6.20 0 0 0
14/05/2013
6.25
 63,310 6.35 6.35 6.11 4,530 0 0.1
13/05/2013
6.35
 11,870 6.35 6.44 6.30 2,860 0 0.0
10/05/2013
6.35
 19,430 6.39 6.39 6.25 12,050 0 0.2
09/05/2013
6.39
 41,330 6.44 6.44 6.30 19,090 0 0.3
08/05/2013
6.44
 51,270 6.20 6.44 6.15 25,440 0 0.3
07/05/2013
6.20
 84,110 6.30 6.44 6.15 40,560 20 0.5
06/05/2013
6.30
 47,740 6.15 6.30 6.15 0 0 0
03/05/2013
6.15
 33,010 6.11 6.25 6.11 6,000 0 0.1
02/05/2013
6.11
 15,620 6.11 6.25 6.11 0 0 0
26/04/2013
6.11
 105,250 6.25 6.44 6.11 10,000 0 0.1
25/04/2013
6.25
 99,410 6.39 6.44 6.20 0 3,980 -0.1
24/04/2013
6.39
 13,020 6.15 6.39 6.15 0 0 0
23/04/2013
6.15
 175,530 6.15 6.20 6.11 960 0 0.0
22/04/2013
6.15
 73,320 6.25 6.63 6.15 10,000 0 0.1
18/04/2013
6.25
 72,630 6.30 6.35 6.20 50 0 0.0
17/04/2013
6.30
 115,550 6.30 6.44 6.25 17,020 0 0.2
16/04/2013
6.30
 174,420 6.39 6.39 6.11 20,000 31,240 -0.1
15/04/2013
6.39
 107,350 6.59 6.73 6.15 26,630 0 0.4
12/04/2013
6.59
 195,140 6.83 6.87 6.54 91,570 0 1.3
11/04/2013
6.83
 144,200 6.92 6.92 6.83 56,230 0 0.8
10/04/2013
6.92
 199,340 6.97 6.97 6.83 77,220 0 1.1
09/04/2013
6.97
 211,190 6.97 7.02 6.92 0 12,310 -0.2
08/04/2013
6.97
 279,370 6.92 7.07 6.92 72,230 0 1.1
05/04/2013
6.92
 462,650 6.87 7.07 6.83 118,950 41,220 1.1
04/04/2013
6.87
 106,020 6.92 6.92 6.83 62,870 0 0.9
03/04/2013
6.92
 158,270 6.92 6.97 6.83 120,370 0 1.7
02/04/2013
6.92
 283,150 6.78 7.02 6.78 235,640 0 3.4
01/04/2013
6.78
 95,120 6.78 6.83 6.59 0 0 0
29/03/2013
6.78
 156,670 6.83 6.83 6.49 0 0 0
28/03/2013
6.83
 209,080 7.07 7.21 6.73 0 0 0
27/03/2013
7.07
 862,890 6.63 7.07 6.83 254,940 94,990 2.3
26/03/2013
6.63
 603,880 6.20 6.63 6.20 160,000 50,500 1.5
25/03/2013
6.20
 125,400 6.20 6.25 6.15 0 58,780 -0.8
22/03/2013
6.20
 126,360 6.06 6.25 6.06 0 0 0
21/03/2013
6.06
 123,700 6.20 6.30 6.06 0 0 0
20/03/2013
6.20
 66,740 6.25 6.30 6.15 0 0 0
19/03/2013
6.25
 63,990 6.25 6.30 6.15 0 0 0
18/03/2013
6.25
 24,340 6.30 6.35 6.20 0 0 0
15/03/2013
6.30
 82,220 6.25 6.35 6.25 0 0 0
14/03/2013
6.25
 82,570 6.20 6.30 6.20 0 0 0
13/03/2013
6.20
 49,970 6.15 6.25 6.15 0 0 0
12/03/2013
6.15
 69,050 6.25 6.30 6.15 0 0 0
11/03/2013
6.25
 60,860 6.20 6.35 6.20 0 0 0
08/03/2013
6.20
 68,680 6.20 6.30 6.20 0 0 0
07/03/2013
6.20
 143,980 6.06 6.20 6.06 0 0 0
06/03/2013
6.06
 86,870 6.06 6.25 6.06 0 70,000 -0.9
05/03/2013
6.06
 215,000 6.15 6.20 6.01 4,990 80,000 -1.0
04/03/2013
6.15
 263,580 6.39 6.49 6.11 0 36,440 -0.5
01/03/2013
6.39
 165,710 6.39 6.49 6.35 7,600 50,000 -0.6
28/02/2013
6.39
 185,810 6.30 6.49 6.30 10,000 126,830 -1.6
27/02/2013
6.30
 169,310 6.25 6.44 6.20 0 0 0
26/02/2013
6.25
 446,710 6.54 6.59 6.25 0 180,000 -2.4
25/02/2013
6.54
 280,800 6.44 6.63 6.44 500 162,730 -2.2
22/02/2013
6.44
 343,260 6.73 6.92 6.30 7,700 102,340 -1.3
21/02/2013
6.73
 303,370 7.21 7.21 6.73 5,100 20,000 -0.2
20/02/2013
7.21
 733,740 7.36 7.36 6.92 7,000 0 0.1
19/02/2013
7.36
 294,770 7.50 7.50 7.21 0 0 0
18/02/2013
7.50
 198,270 7.60 7.74 7.50 6,000 8,130 -0.0
08/02/2013
7.60
 391,860 7.36 7.79 7.45 5,000 0 0.1
07/02/2013
7.36
 342,380 6.87 7.36 6.97 0 2,950 -0.0
06/02/2013
6.87
 81,600 6.78 6.92 6.83 0 0 0
05/02/2013
6.78
 82,970 6.83 6.83 6.78 0 4,510 -0.1
04/02/2013
6.83
 103,120 6.83 7.02 6.83 3,430 20,000 -0.2
01/02/2013
6.83
 86,980 6.87 6.87 6.78 9,250 20,000 -0.2
31/01/2013
6.87
 94,530 6.87 6.92 6.83 7,000 0 0.1
30/01/2013
6.87
 127,390 6.87 6.97 6.83 5,000 0 0.1
29/01/2013
6.87
 206,250 7.02 7.02 6.87 0 51,250 -0.7
28/01/2013
7.02
 236,190 6.92 7.11 6.97 0 20,000 -0.3
25/01/2013
6.92
 139,490 6.83 7.07 6.83 5,770 13,700 -0.1
24/01/2013
6.83
 117,870 6.92 6.97 6.83 5,000 0 0.1
23/01/2013
6.92
 139,500 7.02 7.02 6.78 5,000 0 0.1
22/01/2013
7.02
 220,160 7.11 7.16 6.73 20 0 0.0
21/01/2013
7.11
 123,030 7.11 7.26 7.07 8,000 0 0.1
18/01/2013
7.11
 163,920 7.11 7.21 6.97 4,000 0 0.1
17/01/2013
7.11
 229,450 7.36 7.36 7.11 0 1,000 -0.0
16/01/2013
7.36
 379,630 7.31 7.50 7.31 0 0 0
15/01/2013
7.31
 162,080 7.07 7.36 7.11 0 0 0
14/01/2013
7.07
 243,560 7.16 7.21 7.02 0 0 0
11/01/2013
7.16
 226,130 7.36 7.50 7.16 5,000 0 0.1
10/01/2013
7.36
 181,780 7.07 7.36 6.97 0 6,600 -0.1
09/01/2013
7.07
 1,007,970 7.40 7.74 7.07 18,000 0 0.3
08/01/2013
7.40
 378,060 7.60 7.74 7.31 60,200 0 0.9
07/01/2013
7.60
 436,340 7.26 7.60 7.26 3,000 500 0.0
04/01/2013
7.26
 578,780 7.26 7.36 6.97 1,200 0 0.0
03/01/2013
7.26
 500,960 7.60 7.60 7.26 100 18,000 -0.3
02/01/2013
7.60
 285,160 7.64 7.88 7.40 100 1,520 -0.0
28/12/2012
7.64
 566,260 7.31 7.64 7.16 2,000 600 0.0
27/12/2012
7.31
 547,100 6.97 7.31 6.97 0 100 -0.0
26/12/2012
6.97
 482,580 6.68 6.97 6.63 25,800 100 0.4
25/12/2012
6.68
 329,620 6.87 6.92 6.68 20 0 0.0
24/12/2012
6.87
 1,109,590 6.59 6.87 6.73 0 0 0
21/12/2012
6.59
 81,670 6.30 6.59 6.59 0 100 -0.0
20/12/2012
6.30
 99,600 6.01 6.30 6.30 0 0 0
19/12/2012
6.01
 851,440 6.11 6.35 6.01 1,000 100 0.0
18/12/2012
6.11
 827,690 6.11 6.25 6.11 1,100 100,000 -1.3
17/12/2012
6.11
 512,380 6.30 6.49 6.11 100 145,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |