CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2012
8.59
 55,410 8.59 8.64 8.50 14,750 0 0.3
16/01/2012
8.59
 25,610 8.50 8.73 8.50 5,100 0 0.1
13/01/2012
8.50
 27,540 8.45 8.59 8.45 7,550 0 0.1
12/01/2012
8.45
 57,080 8.59 8.59 8.45 10,000 0 0.2
11/01/2012
8.59
 28,300 8.64 8.64 8.59 21,370 0 0.4
10/01/2012
8.64
 32,010 8.41 8.73 8.41 5,000 0 0.1
09/01/2012
8.41
 32,120 8.36 8.73 8.36 6,050 0 0.1
06/01/2012
8.36
 21,210 8.78 8.78 8.36 1,490 100 0.0
05/01/2012
8.78
 3,960 8.64 8.82 8.59 500 0 0.0
04/01/2012
8.64
 36,110 9.01 9.01 8.64 0 8,430 -0.2
03/01/2012
9.01
 9,740 9.43 9.43 9.01 500 10 0.0
30/12/2011
9.43
 34,190 9.15 9.43 9.15 0 9,560 -0.2
29/12/2011
9.15
 5,820 8.78 9.15 8.59 0 2,000 -0.0
28/12/2011
8.78
 51,150 8.36 8.78 8.36 2,300 37,240 -0.6
27/12/2011
8.36
 41,930 8.64 8.64 8.36 200 0 0.0
26/12/2011
8.64
 38,130 8.82 8.82 8.64 0 26,000 -0.5
23/12/2011
8.82
 46,380 9.06 9.06 8.82 300 0 0.0
22/12/2011
9.06
 26,300 9.29 9.52 9.06 0 0 0
21/12/2011
9.29
 25,170 9.29 9.43 9.29 50,875 49,875 0.0
20/12/2011
9.29
 33,750 9.47 9.47 9.24 11,000 0 0.2
19/12/2011
9.47
 41,210 9.47 9.52 9.43 13,450 20,000 -0.1
16/12/2011
9.47
 22,410 9.52 9.57 9.47 11,400 0 0.2
15/12/2011
9.52
 18,150 9.52 9.66 9.29 1,000 0 0.0
14/12/2011
9.52
 97,770 9.52 9.75 9.38 45,000 0 0.9
13/12/2011
9.52
 23,540 9.52 9.71 9.47 20,000 0 0.4
12/12/2011
9.52
 24,910 9.57 9.75 9.47 0 550 -0.0
09/12/2011
9.57
 13,210 9.66 9.75 9.52 0 600 -0.0
08/12/2011
9.66
 90 9.66 9.98 9.66 0 0 0
07/12/2011
9.66
 29,710 9.85 9.85 9.61 0 0 0
06/12/2011
9.85
 10,900 9.71 9.85 9.66 0 3,000 -0.1
05/12/2011
9.71
 139,280 9.57 9.71 9.52 600 60,000 -1.2
02/12/2011
9.57
 34,580 9.57 9.61 9.52 0 3,000 -0.1
01/12/2011
9.57
 23,800 9.52 9.75 9.47 0 0 0
30/11/2011
9.52
 43,080 9.61 9.61 9.52 300 3,000 -0.1
29/11/2011
9.61
 51,340 9.71 9.75 9.57 400 500 -0.0
28/11/2011
9.71
 12,030 9.61 9.80 9.61 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |