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)
19/06/2013
6.78
 31,000 6.78 6.83 6.73 100 0 0.0
18/06/2013
6.78
 100,070 6.78 6.83 6.68 15,500 0 0.2
17/06/2013
6.78
 48,170 6.97 7.07 6.78 1,500 0 0.0
14/06/2013
6.97
 49,590 7.16 7.16 6.97 0 0 0
13/06/2013
7.16
 237,170 6.97 7.16 6.92 43,500 56,250 -0.2
12/06/2013
6.97
 135,000 6.73 7.07 6.78 40,860 0 0.6
11/06/2013
6.73
 58,610 6.78 6.92 6.73 0 0 0
10/06/2013
6.78
 253,980 6.73 7.07 6.73 92,000 1,370 1.3
07/06/2013
6.73
 161,650 6.59 6.83 6.59 84,000 5,000 1.1
06/06/2013
6.59
 60,110 6.59 6.59 6.44 0 0 0
05/06/2013
6.59
 55,510 6.59 6.59 6.44 2,600 1,250 0.0
04/06/2013
6.59
 93,590 6.78 6.83 6.59 0 100 -0.0
03/06/2013
6.78
 116,630 6.59 6.83 6.59 0 0 0
31/05/2013
6.59
 596,550 6.39 6.83 6.49 12,700 200 0.2
30/05/2013
6.39
 21,740 6.39 6.39 6.30 0 0 0
29/05/2013
6.39
 171,270 6.30 6.49 6.25 0 0 0
28/05/2013
6.30
 76,980 6.30 6.44 6.20 0 0 0
27/05/2013
6.30
 94,810 6.11 6.30 6.20 0 0 0
24/05/2013
6.11
 249,500 6.25 6.25 6.11 0 6,400 -0.1
23/05/2013
6.25
 75,730 6.20 6.30 6.20 0 1,250 -0.0
22/05/2013
6.20
 78,310 6.25 6.25 6.20 0 11,020 -0.1
21/05/2013
6.25
 31,820 6.20 6.35 6.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |