CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(2025-11-05) 		-0.06 -0.63% 2,739,700 0 0
9.42
9.60
9.45
2 tháng
(2025-10-06) 		-1 -9.52% 9,337,200 0 0
9.42
10.50
9.45
3 tháng
(2025-09-08) 		-0.35 -3.55% 16,602,100 -1,800 -0.0
9.42
10.85
9.45
6 tháng
(2025-06-09) 		0.10 1.06% 49,426,700 -1,900 -0.0
9.23
10.85
9.45
12 tháng
(2024-12-10) 		-1.15 -10.77% 94,460,400 -177,802 -1.9
8.47
11.30
9.45
24 tháng
(2023-12-18) 		0.43 4.73% 251,235,400 -209,205 -2.2
8.47
12.61
9.45
36 tháng
(2022-12-21) 		3.90 69.62% 484,212,400 -384,535 -6.6
5.10
12.61
9.45
60 tháng
(2020-12-31) 		3.36 54.67% 845,791,910 -872,493 -15.8
3.71
14.77
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2013
7.50
 82,970 7.55 7.55 7.50 0 4,510 -0.1
04/02/2013
7.55
 103,120 7.55 7.77 7.55 3,430 20,000 -0.2
01/02/2013
7.55
 86,980 7.61 7.61 7.50 9,250 20,000 -0.2
31/01/2013
7.61
 94,530 7.61 7.66 7.55 7,000 0 0.1
30/01/2013
7.61
 127,390 7.61 7.71 7.55 5,000 0 0.1
29/01/2013
7.61
 206,250 7.77 7.77 7.61 0 51,250 -0.7
28/01/2013
7.77
 236,190 7.66 7.87 7.71 0 20,000 -0.3
25/01/2013
7.66
 139,490 7.55 7.82 7.55 5,770 13,700 -0.1
24/01/2013
7.55
 117,870 7.66 7.71 7.55 5,000 0 0.1
23/01/2013
7.66
 139,500 7.77 7.77 7.50 5,000 0 0.1
22/01/2013
7.77
 220,160 7.87 7.93 7.45 20 0 0.0
21/01/2013
7.87
 123,030 7.87 8.03 7.82 8,000 0 0.1
18/01/2013
7.87
 163,920 7.87 7.98 7.71 4,000 0 0.1
17/01/2013
7.87
 229,450 8.14 8.14 7.87 0 1,000 -0.0
16/01/2013
8.14
 379,630 8.08 8.30 8.08 0 0 0
15/01/2013
8.08
 162,080 7.82 8.14 7.87 0 0 0
14/01/2013
7.82
 243,560 7.93 7.98 7.77 0 0 0
11/01/2013
7.93
 226,130 8.14 8.30 7.93 5,000 0 0.1
10/01/2013
8.14
 181,780 7.82 8.14 7.71 0 6,600 -0.1
09/01/2013
7.82
 1,007,970 8.19 8.56 7.82 18,000 0 0.3
08/01/2013
8.19
 378,060 8.40 8.56 8.08 60,200 0 0.9
07/01/2013
8.40
 436,340 8.03 8.40 8.03 3,000 500 0.0
04/01/2013
8.03
 578,780 8.03 8.14 7.71 1,200 0 0.0
03/01/2013
8.03
 500,960 8.40 8.40 8.03 100 18,000 -0.3
02/01/2013
8.40
 285,160 8.46 8.72 8.19 100 1,520 -0.0
28/12/2012
8.46
 566,260 8.08 8.46 7.93 2,000 600 0.0
27/12/2012
8.08
 547,100 7.71 8.08 7.71 0 100 -0.0
26/12/2012
7.71
 482,580 7.39 7.71 7.34 25,800 100 0.4
25/12/2012
7.39
 329,620 7.61 7.66 7.39 20 0 0.0
24/12/2012
7.61
 1,109,590 7.29 7.61 7.45 0 0 0
21/12/2012
7.29
 81,670 6.97 7.29 7.29 0 100 -0.0
20/12/2012
6.97
 99,600 6.65 6.97 6.97 0 0 0
19/12/2012
6.65
 851,440 6.76 7.02 6.65 1,000 100 0.0
18/12/2012
6.76
 827,690 6.76 6.91 6.76 1,100 100,000 -1.3
17/12/2012
6.76
 512,380 6.97 7.18 6.76 100 145,000 -1.9
14/12/2012
6.97
 307,580 7.07 7.34 6.97 9,200 0 0.1
13/12/2012
7.07
 311,390 7.02 7.34 7.02 1,000 0 0.0
12/12/2012
7.02
 125,780 6.97 7.13 6.97 1,800 0 0.0
11/12/2012
6.97
 23,670 7.02 7.18 6.97 0 0 0
10/12/2012
7.02
 31,600 7.02 7.23 7.02 100 0 0.0
07/12/2012
7.02
 92,480 6.91 7.23 6.97 0 750 -0.0
06/12/2012
6.91
 14,470 6.86 7.02 6.86 100 0 0.0
05/12/2012
6.86
 15,210 6.86 7.07 6.86 500 0 0.0
04/12/2012
6.86
 9,830 6.86 6.91 6.76 0 0 0
03/12/2012
6.86
 16,100 6.81 6.91 6.81 500 700 -0.0
30/11/2012
6.81
 33,630 6.91 7.02 6.81 3,000 25,680 -0.3
29/11/2012
6.91
 82,760 6.97 7.02 6.81 0 51,490 -0.7
28/11/2012
6.97
 46,760 7.02 7.13 6.97 0 34,520 -0.5
27/11/2012
7.02
 8,320 7.02 7.13 6.86 0 0 0
26/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2012
7.02
 27,980 7.13 7.29 6.81 0 0 0
23/11/2012
7.13
 47,570 7.23 7.28 7.13 0 0 0
22/11/2012
7.23
 45,530 7.18 7.23 7.18 5,000 0 0.1
21/11/2012
7.18
 31,860 7.23 7.33 7.18 2,010 0 0.0
20/11/2012
7.23
 16,940 7.03 7.23 7.03 0 0 0
19/11/2012
7.03
 44,510 7.03 7.13 6.98 0 0 0
16/11/2012
7.03
 11,590 7.13 7.18 7.03 2,930 0 0.0
15/11/2012
7.13
 76,330 7.33 7.62 7.13 0 0 0
14/11/2012
7.33
 18,870 7.13 7.33 7.13 3,300 150 0.0
13/11/2012
7.13
 42,930 7.28 7.33 7.13 0 0 0
12/11/2012
7.28
 38,800 7.08 7.28 7.08 0 100 -0.0
09/11/2012
7.08
 22,160 6.83 7.08 6.93 7,770 0 0.1
08/11/2012
6.83
 6,260 6.93 7.03 6.78 0 0 0
07/11/2012
6.93
 106,130 6.68 6.98 6.78 0 78,990 -1.1
06/11/2012
6.68
 11,670 6.73 6.88 6.68 0 0 0
05/11/2012
6.73
 13,840 6.93 7.08 6.73 0 0 0
02/11/2012
6.93
 73,500 7.28 7.28 6.93 2,100 0 0.0
01/11/2012
7.28
 58,720 7.38 7.38 7.18 0 590 -0.0
31/10/2012
7.38
 5,880 7.42 7.42 7.28 0 0 0
30/10/2012
7.42
 9,070 7.47 7.52 7.42 30 0 0.0
29/10/2012
7.47
 10,830 7.52 7.52 7.38 0 0 0
26/10/2012
7.52
 19,760 7.57 7.72 7.47 0 0 0
25/10/2012
7.57
 24,380 7.67 7.72 7.57 0 0 0
24/10/2012
7.67
 28,250 7.62 7.72 7.57 10 0 0.0
23/10/2012
7.62
 78,040 7.72 7.87 7.57 150 20,000 -0.3
22/10/2012
7.72
 31,400 7.92 7.97 7.72 7,000 20,000 -0.2
19/10/2012
7.92
 84,590 7.92 7.97 7.82 3,150 26,930 -0.4
18/10/2012
7.92
 125,440 7.97 8.07 7.92 220 63,580 -1.0
17/10/2012
7.97
 96,200 8.22 8.27 7.92 3,000 37,500 -0.6
16/10/2012
8.22
 60,410 7.87 8.22 7.72 300 0 0.0
15/10/2012
7.87
 141,730 8.27 8.27 7.87 1,000 0 0.0
12/10/2012
8.27
 74,170 8.66 8.66 8.27 50 22,500 -0.4
11/10/2012
8.66
 86,550 8.46 8.86 8.66 0 7,000 -0.1
10/10/2012
8.46
 139,680 8.07 8.46 7.97 0 119,180 -1.9
09/10/2012
8.07
 68,970 8.07 8.07 8.02 480 58,950 -1.0
08/10/2012
8.07
 75,440 8.17 8.36 8.07 7,200 59,230 -0.9
05/10/2012
8.17
 20,880 8.07 8.27 7.97 100 10,000 -0.2
04/10/2012
8.07
 45,100 8.22 8.22 8.07 200 40,640 -0.7
03/10/2012
8.22
 6,130 8.32 8.46 8.22 200 0 0.0
02/10/2012
8.32
 5,430 8.46 8.66 8.32 0 0 0
01/10/2012
8.46
 4,420 8.71 8.76 8.46 0 0 0
28/09/2012
8.71
 76,140 8.76 8.91 8.36 4,110 31,880 -0.5
27/09/2012
8.76
 8,850 8.71 8.86 8.71 46,277 46,257 0.0
26/09/2012
8.71
 39,840 8.91 9.26 8.51 1,000 24,600 -0.4
25/09/2012
8.91
 48,320 9.06 9.21 8.86 500 36,520 -0.6
24/09/2012
9.06
 10,940 9.16 9.31 9.06 800 0 0.0
21/09/2012
9.16
 3,800 8.96 9.31 8.76 0 0 0
20/09/2012
8.96
 15,810 9.31 9.40 8.91 1,500 0 0.0
19/09/2012
9.31
 10,650 9.31 9.45 8.91 420 0 0.0
18/09/2012
9.31
 30,030 9.31 9.60 8.91 200 0 0.0
17/09/2012
9.31
 24,090 9.31 9.65 9.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |