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)
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
24/04/2012
13.61
 75,420 13.46 13.86 13.36 23,730 8,380 0.4
23/04/2012
13.46
 84,360 13.36 13.76 13.41 52,040 4,500 1.3
20/04/2012
13.36
 109,600 13.17 13.56 12.92 59,310 1,000 1.6
19/04/2012
13.17
 245,000 13.86 13.86 13.17 91,900 84,230 0.2
18/04/2012
13.86
 305,780 14.55 14.60 13.86 70,600 43,100 0.8
17/04/2012
14.55
 192,720 14.30 14.75 14.30 31,020 1,860 0.8
16/04/2012
14.30
 134,310 13.66 14.30 13.81 18,970 10,000 0.3
13/04/2012
13.66
 93,860 13.81 14.01 13.61 23,860 5,000 0.5
12/04/2012
13.81
 134,950 13.81 14.35 13.81 300 320 -0.0
11/04/2012
13.81
 183,990 13.41 13.86 13.56 60,500 0 1.7
10/04/2012
13.41
 80,900 13.66 13.86 13.41 1,550 0 0.0
09/04/2012
13.66
 39,360 13.76 13.86 13.56 970 5,000 -0.1
06/04/2012
13.76
 26,240 13.61 14.06 13.61 250 0 0.0
05/04/2012
13.61
 67,210 13.41 13.86 13.36 12,500 600 0.3
04/04/2012
13.41
 49,010 13.76 13.86 13.41 0 0 0
03/04/2012
13.76
 148,810 13.12 13.76 13.02 52,000 49,100 0.1
30/03/2012
13.12
 113,000 13.46 13.66 13.12 94,600 20,000 2.0
29/03/2012
13.46
 110,300 13.81 14.06 13.46 59,000 0 1.6
28/03/2012
13.81
 127,030 13.71 13.86 13.27 0 3,100 -0.1
27/03/2012
13.71
 133,850 14.40 14.40 13.71 15,970 5,500 0.3
26/03/2012
14.40
 60,500 14.45 14.85 13.96 5,770 25,310 -0.6
23/03/2012
14.45
 296,390 15.20 15.20 14.45 15,860 4,310 0.3
22/03/2012
15.20
 228,350 15.20 15.84 15.20 59,270 19,520 1.3
21/03/2012
15.20
 447,330 14.50 15.20 14.75 96,710 63,000 1.0
20/03/2012
14.50
 212,260 13.86 14.55 13.86 61,210 11,000 1.5
19/03/2012
13.86
 89,450 13.36 13.91 13.36 39,360 1,000 1.1
16/03/2012
13.36
 332,130 12.77 13.36 13.02 175,090 1,000 4.7
15/03/2012
12.77
 338,450 12.32 12.77 12.32 200,900 200 5.1
14/03/2012
12.32
 369,050 11.98 12.37 11.98 213,070 50,000 4.0
13/03/2012
11.98
 129,950 11.88 12.08 11.88 94,180 0 2.3
12/03/2012
11.88
 24,130 12.03 12.18 11.53 0 0 0
09/03/2012
12.03
 105,750 11.78 12.13 11.83 73,270 55,000 0.4
08/03/2012
11.78
 118,030 12.32 12.57 11.73 66,000 0 1.6
07/03/2012
12.32
 189,340 11.78 12.32 11.53 67,570 74,200 -0.2
06/03/2012
11.78
 171,890 12.23 12.72 11.68 133,090 112,000 0.5
05/03/2012
12.23
 185,260 11.68 12.23 11.68 54,860 66,100 -0.3
02/03/2012
11.68
 99,450 11.53 11.73 11.19 28,040 0 0.7
01/03/2012
11.53
 92,650 11.14 11.53 11.14 56,180 0 1.3
29/02/2012
11.14
 300,940 10.94 11.29 10.89 169,400 50,000 2.7
28/02/2012: Cổ tức tiền mặt tỉ lệ: 15%
28/02/2012
10.94
 168,400 11.29 11.68 10.94 122,720 50,000 1.6
27/02/2012
11.29
 183,110 10.96 11.29 10.96 8,220 40,000 -0.8
24/02/2012
10.96
 111,340 10.68 11.19 10.73 22,060 250 0.5
23/02/2012
10.68
 135,970 10.68 10.77 10.54 10,000 0 0.2
22/02/2012
10.68
 275,430 10.50 10.68 10.54 80,450 117,960 -0.9
21/02/2012
10.50
 98,040 10.68 10.82 10.50 10,700 0 0.2
20/02/2012
10.68
 61,800 10.26 10.68 10.45 30,000 0 0.7
17/02/2012
10.26
 62,840 10.08 10.50 10.22 18,500 1,090 0.4
16/02/2012
10.08
 68,400 9.98 10.12 9.98 50,000 49,600 0.0
15/02/2012
9.98
 30,940 10.17 10.17 9.89 71,610 50,400 0.5
14/02/2012
10.17
 75,400 10.03 10.22 9.98 55,960 0 1.2
13/02/2012
10.03
 77,970 10.08 10.08 9.80 65,000 0 1.4
10/02/2012
10.08
 105,240 10.22 10.22 10.03 73,430 0 1.6
09/02/2012
10.22
 100,580 10.12 10.22 10.03 46,530 0 1.0
08/02/2012
10.12
 71,650 9.80 10.22 9.85 5,730 0 0.1
07/02/2012
9.80
 142,610 9.75 9.85 9.66 34,250 0 0.7
06/02/2012
9.75
 81,450 9.75 9.85 9.61 5,580 0 0.1
03/02/2012
9.75
 69,800 9.75 10.22 9.75 1,270 500 0.0
02/02/2012
9.75
 170,770 9.29 9.75 9.38 10,000 0 0.2
01/02/2012
9.29
 118,930 9.29 9.52 9.20 10,000 0 0.2
31/01/2012
9.29
 50,580 9.06 9.38 9.10 4,010 0 0.1
30/01/2012
9.06
 29,100 8.96 9.15 8.96 8,790 0 0.2
20/01/2012
8.96
 35,150 8.96 9.10 8.82 2,400 0 0.0
19/01/2012
8.96
 18,360 8.68 8.96 8.73 1,200 0 0.0
18/01/2012
8.68
 62,110 8.59 8.68 8.50 23,790 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |