CTCP Mía Đường Lam Sơn (lss)

7.97
-0.02
(-0.25%)
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
(2026-08-12) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2013
6.01
 14,650 6.01 6.01 5.86 0 1,440 -0.0
06/11/2013
6.01
 1,730 5.91 6.06 5.86 0 0 0
05/11/2013
5.91
 19,860 5.91 6.11 5.86 0 0 0
04/11/2013
5.91
 10,320 5.86 6.11 5.82 0 0 0
01/11/2013
5.86
 9,720 6.01 6.01 5.82 0 2,000 -0.0
31/10/2013
6.01
 8,150 6.01 6.01 5.96 0 0 0
30/10/2013
6.01
 2,200 6.01 6.01 5.86 0 0 0
29/10/2013
6.01
 450 6.01 6.01 5.91 0 0 0
28/10/2013
6.01
 9,310 6.11 6.11 5.96 0 0 0
25/10/2013
6.11
 32,100 6.06 6.20 5.91 0 0 0
24/10/2013
6.06
 20,330 6.11 6.11 5.96 0 0 0
23/10/2013
6.11
 17,830 6.11 6.25 6.01 0 0 0
22/10/2013
6.11
 25,240 6.20 6.25 6.01 0 2,000 -0.0
21/10/2013
6.20
 46,790 6.06 6.30 6.01 0 0 0
18/10/2013
6.06
 18,020 5.86 6.20 5.91 0 0 0
17/10/2013
5.86
 4,120 5.86 5.86 5.82 0 0 0
16/10/2013
5.86
 6,820 5.77 5.91 5.86 0 0 0
15/10/2013
5.77
 7,530 5.86 5.91 5.77 0 1,370 -0.0
14/10/2013
5.86
 10,200 5.86 5.86 5.77 0 0 0
11/10/2013
5.86
 15,550 5.96 6.01 5.86 0 0 0
10/10/2013
5.96
 2,050 5.96 6.01 5.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |