Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2012	9.31	19,730	9.01	9.40	9.01	50	0	0.0
13/09/2012	9.01	1,570	9.01	9.21	9.01	0	0	0
12/09/2012	9.01	27,250	8.91	9.16	8.86	0	0	0
11/09/2012	8.91	7,950	8.96	9.40	8.66	0	0	0
10/09/2012	8.96	39,340	9.40	9.40	8.96	4,000	0	0.1
07/09/2012	9.40	15,640	9.16	9.40	9.16	500	100	0.0
06/09/2012	9.16	14,700	9.21	9.35	9.11	700	0	0.0
05/09/2012	9.21	17,510	9.21	9.45	9.01	0	0	0
04/09/2012	9.21	24,320	9.06	9.40	9.21	6,400	0	0.1
31/08/2012	9.06	10,920	9.45	9.60	9.06	4,320	0	0.1
30/08/2012	9.45	15,360	9.45	9.75	9.45	8,000	0	0.2
29/08/2012	9.45	30,010	9.35	9.65	9.35	0	0	0
28/08/2012	9.35	23,200	9.35	9.50	8.91	5,500	0	0.1
27/08/2012	9.35	12,830	9.80	9.80	9.35	4,300	0	0.1
24/08/2012	9.80	33,740	9.35	9.80	8.91	3,000	2,200	0.0
23/08/2012	9.35	27,770	9.80	9.80	9.35	5,200	0	0.1
22/08/2012	9.80	68,470	10.25	10.25	9.75	8,100	0	0.2
21/08/2012	10.25	71,750	10.74	10.74	10.25	1,050	4,320	-0.1
20/08/2012	10.74	14,070	10.64	10.74	10.59	100	0	0.0
17/08/2012	10.64	45,690	10.64	10.84	10.59	2,200	2,210	-0.0
16/08/2012	10.64	44,630	10.54	11.04	10.49	0	2,400	-0.1
15/08/2012	10.54	19,520	10.64	10.64	10.39	8,130	0	0.2
14/08/2012	10.64	25,950	10.64	10.69	10.44	10,500	0	0.2
13/08/2012	10.64	11,360	10.64	10.64	10.25	500	0	0.0
10/08/2012	10.64	31,180	10.74	10.89	10.39	0	0	0
09/08/2012	10.74	35,250	10.74	10.89	10.69	0	0	0
08/08/2012	10.74	34,400	10.74	10.94	10.74	100	600	-0.0
07/08/2012	10.74	11,230	10.64	10.89	10.64	0	0	0
06/08/2012	10.64	24,330	10.15	10.64	10.44	0	0	0
03/08/2012	10.15	22,990	10.30	10.44	10.15	0	0	0
02/08/2012	10.30	7,020	10.34	10.59	10.15	0	0	0
01/08/2012	10.34	9,350	10.25	10.34	10.20	0	0	0
31/07/2012	10.25	6,900	10.15	10.44	10.20	0	0	0
30/07/2012	10.15	114,020	10.59	10.59	10.10	18,820	0	0.4
27/07/2012	10.59	8,540	10.74	11.19	10.59	0	0	0
26/07/2012	10.74	45,420	10.84	10.99	10.69	300	33,120	-0.7
25/07/2012	10.84	341,810	11.38	11.38	10.84	92,200	42,420	1.1
24/07/2012	11.38	86,920	11.98	12.03	11.38	31,200	24,460	0.2
23/07/2012	11.98	4,390	11.98	12.52	11.88	700	0	0.0
20/07/2012	11.98	38,270	12.28	12.52	11.98	3,300	0	0.1
19/07/2012	12.28	19,190	12.28	12.37	12.23	500	0	0.0
18/07/2012	12.28	2,630	12.28	12.47	12.13	0	0	0
17/07/2012	12.28	8,710	12.03	12.32	12.03	0	0	0
16/07/2012	12.03	8,690	12.03	12.28	12.03	2,000	0	0.0
13/07/2012	12.03	15,520	11.58	12.13	11.88	0	0	0
12/07/2012	11.58	12,140	11.43	11.88	11.48	0	0	0
11/07/2012	11.43	3,210	11.88	12.28	11.43	560	0	0.0
10/07/2012	11.88	6,390	12.37	12.37	11.88	400	0	0.0
09/07/2012	12.37	570	12.72	12.82	12.37	0	0	0
06/07/2012	12.72	100	12.47	12.77	12.37	0	0	0
05/07/2012	12.47	10,570	12.37	12.47	12.13	8,120	350	0.2
04/07/2012	12.37	5,540	12.47	12.67	12.37	2,630	0	0.1
03/07/2012	12.47	19,280	12.77	12.77	12.37	15,020	250	0.4
02/07/2012	12.77	15,700	12.82	12.87	12.72	14,000	0	0.4
29/06/2012	12.82	43,370	12.87	12.97	12.42	17,020	0	0.4
28/06/2012	12.87	30,030	12.77	12.97	12.62	22,500	0	0.6
27/06/2012	12.77	28,690	12.87	13.12	12.72	21,000	0	0.5
26/06/2012	12.87	103,410	13.07	13.22	12.72	46,900	0	1.2
25/06/2012	13.07	25,770	13.17	13.31	12.87	1,500	400	0.0
22/06/2012	13.17	115,470	13.12	13.17	12.92	30,000	1,000	0.8
21/06/2012	13.12	81,390	13.27	13.27	12.97	20,000	0	0.5
20/06/2012	13.27	36,140	12.92	13.27	12.87	500	0	0.0
19/06/2012	12.92	64,660	13.22	13.36	12.87	500	0	0.0
18/06/2012	13.22	45,060	13.27	13.56	13.22	0	0	0
15/06/2012	13.27	35,490	13.17	13.27	13.12	0	2,530	-0.1
14/06/2012	13.17	23,200	13.12	13.22	13.07	0	0	0
13/06/2012	13.12	36,360	13.12	13.12	12.87	4,200	0	0.1
12/06/2012	13.12	43,690	13.31	13.31	13.12	21,000	0	0.6
11/06/2012	13.31	4,620	13.31	13.36	13.12	150	0	0.0
08/06/2012	13.31	6,030	13.46	13.81	13.12	0	0	0
07/06/2012	13.46	16,650	13.12	13.61	13.02	0	0	0
06/06/2012	13.12	29,990	12.97	13.12	12.97	100	0	0.0
05/06/2012	12.97	93,070	12.77	13.07	12.47	32,000	0	0.8
04/06/2012	12.77	66,490	12.92	12.92	12.42	33,510	0	0.9
01/06/2012	12.92	67,410	13.07	13.31	12.87	21,600	0	0.6
31/05/2012	13.07	199,660	13.36	13.36	12.72	51,400	0	1.3
30/05/2012	13.36	48,910	13.31	13.56	13.31	3,000	0	0.1
29/05/2012	13.31	11,180	13.12	13.36	13.02	100	1,090	-0.0
28/05/2012	13.12	73,490	12.92	13.56	13.02	20,000	0	0.5
25/05/2012	12.92	51,640	12.32	12.92	12.77	30,690	0	0.8
24/05/2012	12.32	189,890	12.97	13.31	12.32	92,300	0	2.3
23/05/2012	12.97	48,460	13.27	13.36	12.97	17,460	0	0.5
22/05/2012	13.27	25,340	13.81	14.01	13.27	500	0	0.0
21/05/2012	13.81	64,100	13.17	13.81	13.17	7,190	0	0.2
18/05/2012	13.17	32,300	13.31	13.56	12.92	8,700	0	0.2
17/05/2012	13.31	117,530	13.51	13.56	13.27	40,200	0	1.1
16/05/2012	13.51	357,750	13.51	13.51	12.87	60,000	63,940	-0.1
15/05/2012	13.51	211,490	14.21	14.45	13.51	80,000	37,990	1.2
14/05/2012	14.21	177,370	14.80	14.80	14.21	89,750	5,000	2.5
11/05/2012	14.80	183,470	14.90	15.05	14.40	50,250	0	1.5
10/05/2012	14.90	231,550	14.95	15.10	14.21	30,750	0	0.9
09/05/2012	14.95	206,830	15.25	15.59	14.90	10,040	4,790	0.2
08/05/2012	15.25	357,110	15.15	15.84	14.95	10,500	32,770	-0.7
07/05/2012	15.15	458,200	14.45	15.15	14.80	6,850	5,000	0.1
04/05/2012	14.45	547,780	13.81	14.45	13.76	59,320	600	1.7
03/05/2012	13.81	133,570	13.41	13.86	13.41	22,480	15,400	0.2
02/05/2012	13.41	99,030	13.81	13.91	13.41	69,040	0	1.9
27/04/2012	13.81	100,420	13.51	13.86	13.46	9,840	5,000	0.1
26/04/2012	13.51	143,650	14.01	14.01	13.46	21,950	45,090	-0.6
25/04/2012	14.01	95,350	13.61	14.11	13.61	35,240	19,710	0.4

Page:
<<
33
34
35
>>

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

CTCP Mía Đường Lam Sơn (lss)

THỐNG KÊ GIAO DỊCH