CTCP Mía Đường Lam Sơn (lss)

9.50
0
(0%)
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
(2025-12-29) 		-0.02 -0.21% 3,245,600 0 0
9.44
9.77
9.50
2 tháng
(2025-12-01) 		0.05 0.53% 5,624,300 -3,100 -0.0
9.42
9.77
9.50
3 tháng
(2025-10-30) 		-0.13 -1.35% 8,698,800 -3,100 -0.0
9.42
9.77
9.50
6 tháng
(2025-08-01) 		-0.70 -6.86% 38,272,800 -4,900 -0.0
9.42
10.85
9.50
12 tháng
(2025-02-03) 		-1 -9.52% 88,184,900 -175,902 -1.8
8.47
11.30
9.50
24 tháng
(2024-02-15) 		-0.11 -1.17% 237,666,300 -212,305 -2.3
8.47
12.61
9.50
36 tháng
(2023-02-13) 		3.37 55.10% 481,009,700 -387,635 -5.7
5.78
12.61
9.50
60 tháng
(2021-02-23) 		0.16 1.73% 821,706,800 -958,973 -16.7
3.71
14.77
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
7.66
 158,270 7.66 7.71 7.55 120,370 0 1.7
02/04/2013
7.66
 283,150 7.50 7.77 7.50 235,640 0 3.4
01/04/2013
7.50
 95,120 7.50 7.55 7.29 0 0 0
29/03/2013
7.50
 156,670 7.55 7.55 7.18 0 0 0
28/03/2013
7.55
 209,080 7.82 7.98 7.45 0 0 0
27/03/2013
7.82
 862,890 7.34 7.82 7.55 254,940 94,990 2.3
26/03/2013
7.34
 603,880 6.86 7.34 6.86 160,000 50,500 1.5
25/03/2013
6.86
 125,400 6.86 6.91 6.81 0 58,780 -0.8
22/03/2013
6.86
 126,360 6.70 6.91 6.70 0 0 0
21/03/2013
6.70
 123,700 6.86 6.97 6.70 0 0 0
20/03/2013
6.86
 66,740 6.91 6.97 6.81 0 0 0
19/03/2013
6.91
 63,990 6.91 6.97 6.81 0 0 0
18/03/2013
6.91
 24,340 6.97 7.02 6.86 0 0 0
15/03/2013
6.97
 82,220 6.91 7.02 6.91 0 0 0
14/03/2013
6.91
 82,570 6.86 6.97 6.86 0 0 0
13/03/2013
6.86
 49,970 6.81 6.91 6.81 0 0 0
12/03/2013
6.81
 69,050 6.91 6.97 6.81 0 0 0
11/03/2013
6.91
 60,860 6.86 7.02 6.86 0 0 0
08/03/2013
6.86
 68,680 6.86 6.97 6.86 0 0 0
07/03/2013
6.86
 143,980 6.70 6.86 6.70 0 0 0
06/03/2013
6.70
 86,870 6.70 6.91 6.70 0 70,000 -0.9
05/03/2013
6.70
 215,000 6.81 6.86 6.65 4,990 80,000 -1.0
04/03/2013
6.81
 263,580 7.07 7.18 6.76 0 36,440 -0.5
01/03/2013
7.07
 165,710 7.07 7.18 7.02 7,600 50,000 -0.6
28/02/2013
7.07
 185,810 6.97 7.18 6.97 10,000 126,830 -1.6
27/02/2013
6.97
 169,310 6.91 7.13 6.86 0 0 0
26/02/2013
6.91
 446,710 7.23 7.29 6.91 0 180,000 -2.4
25/02/2013
7.23
 280,800 7.13 7.34 7.13 500 162,730 -2.2
22/02/2013
7.13
 343,260 7.45 7.66 6.97 7,700 102,340 -1.3
21/02/2013
7.45
 303,370 7.98 7.98 7.45 5,100 20,000 -0.2
20/02/2013
7.98
 733,740 8.14 8.14 7.66 7,000 0 0.1
19/02/2013
8.14
 294,770 8.30 8.30 7.98 0 0 0
18/02/2013
8.30
 198,270 8.40 8.56 8.30 6,000 8,130 -0.0
08/02/2013
8.40
 391,860 8.14 8.62 8.24 5,000 0 0.1
07/02/2013
8.14
 342,380 7.61 8.14 7.71 0 2,950 -0.0
06/02/2013
7.61
 81,600 7.50 7.66 7.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |