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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |