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)
17/01/2013
7.11
 229,450 7.36 7.36 7.11 0 1,000 -0.0
16/01/2013
7.36
 379,630 7.31 7.50 7.31 0 0 0
15/01/2013
7.31
 162,080 7.07 7.36 7.11 0 0 0
14/01/2013
7.07
 243,560 7.16 7.21 7.02 0 0 0
11/01/2013
7.16
 226,130 7.36 7.50 7.16 5,000 0 0.1
10/01/2013
7.36
 181,780 7.07 7.36 6.97 0 6,600 -0.1
09/01/2013
7.07
 1,007,970 7.40 7.74 7.07 18,000 0 0.3
08/01/2013
7.40
 378,060 7.60 7.74 7.31 60,200 0 0.9
07/01/2013
7.60
 436,340 7.26 7.60 7.26 3,000 500 0.0
04/01/2013
7.26
 578,780 7.26 7.36 6.97 1,200 0 0.0
03/01/2013
7.26
 500,960 7.60 7.60 7.26 100 18,000 -0.3
02/01/2013
7.60
 285,160 7.64 7.88 7.40 100 1,520 -0.0
28/12/2012
7.64
 566,260 7.31 7.64 7.16 2,000 600 0.0
27/12/2012
7.31
 547,100 6.97 7.31 6.97 0 100 -0.0
26/12/2012
6.97
 482,580 6.68 6.97 6.63 25,800 100 0.4
25/12/2012
6.68
 329,620 6.87 6.92 6.68 20 0 0.0
24/12/2012
6.87
 1,109,590 6.59 6.87 6.73 0 0 0
21/12/2012
6.59
 81,670 6.30 6.59 6.59 0 100 -0.0
20/12/2012
6.30
 99,600 6.01 6.30 6.30 0 0 0
19/12/2012
6.01
 851,440 6.11 6.35 6.01 1,000 100 0.0
18/12/2012
6.11
 827,690 6.11 6.25 6.11 1,100 100,000 -1.3
17/12/2012
6.11
 512,380 6.30 6.49 6.11 100 145,000 -1.9
14/12/2012
6.30
 307,580 6.39 6.63 6.30 9,200 0 0.1
13/12/2012
6.39
 311,390 6.35 6.63 6.35 1,000 0 0.0
12/12/2012
6.35
 125,780 6.30 6.44 6.30 1,800 0 0.0
11/12/2012
6.30
 23,670 6.35 6.49 6.30 0 0 0
10/12/2012
6.35
 31,600 6.35 6.54 6.35 100 0 0.0
07/12/2012
6.35
 92,480 6.25 6.54 6.30 0 750 -0.0
06/12/2012
6.25
 14,470 6.20 6.35 6.20 100 0 0.0
05/12/2012
6.20
 15,210 6.20 6.39 6.20 500 0 0.0
04/12/2012
6.20
 9,830 6.20 6.25 6.11 0 0 0
03/12/2012
6.20
 16,100 6.15 6.25 6.15 500 700 -0.0
30/11/2012
6.15
 33,630 6.25 6.35 6.15 3,000 25,680 -0.3
29/11/2012
6.25
 82,760 6.30 6.35 6.15 0 51,490 -0.7
28/11/2012
6.30
 46,760 6.35 6.44 6.30 0 34,520 -0.5
27/11/2012
6.35
 8,320 6.35 6.44 6.20 0 0 0
26/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2012
6.35
 27,980 6.44 6.59 6.15 0 0 0
23/11/2012
6.44
 47,570 6.53 6.58 6.44 0 0 0
22/11/2012
6.53
 45,530 6.49 6.53 6.49 5,000 0 0.1
21/11/2012
6.49
 31,860 6.53 6.62 6.49 2,010 0 0.0
20/11/2012
6.53
 16,940 6.35 6.53 6.35 0 0 0
19/11/2012
6.35
 44,510 6.35 6.44 6.31 0 0 0
16/11/2012
6.35
 11,590 6.44 6.49 6.35 2,930 0 0.0
15/11/2012
6.44
 76,330 6.62 6.89 6.44 0 0 0
14/11/2012
6.62
 18,870 6.44 6.62 6.44 3,300 150 0.0
13/11/2012
6.44
 42,930 6.58 6.62 6.44 0 0 0
12/11/2012
6.58
 38,800 6.40 6.58 6.40 0 100 -0.0
09/11/2012
6.40
 22,160 6.17 6.40 6.26 7,770 0 0.1
08/11/2012
6.17
 6,260 6.26 6.35 6.13 0 0 0
07/11/2012
6.26
 106,130 6.04 6.31 6.13 0 78,990 -1.1
06/11/2012
6.04
 11,670 6.08 6.22 6.04 0 0 0
05/11/2012
6.08
 13,840 6.26 6.40 6.08 0 0 0
02/11/2012
6.26
 73,500 6.58 6.58 6.26 2,100 0 0.0
01/11/2012
6.58
 58,720 6.67 6.67 6.49 0 590 -0.0
31/10/2012
6.67
 5,880 6.71 6.71 6.58 0 0 0
30/10/2012
6.71
 9,070 6.75 6.80 6.71 30 0 0.0
29/10/2012
6.75
 10,830 6.80 6.80 6.67 0 0 0
26/10/2012
6.80
 19,760 6.84 6.98 6.75 0 0 0
25/10/2012
6.84
 24,380 6.93 6.98 6.84 0 0 0
24/10/2012
6.93
 28,250 6.89 6.98 6.84 10 0 0.0
23/10/2012
6.89
 78,040 6.98 7.11 6.84 150 20,000 -0.3
22/10/2012
6.98
 31,400 7.16 7.20 6.98 7,000 20,000 -0.2
19/10/2012
7.16
 84,590 7.16 7.20 7.07 3,150 26,930 -0.4
18/10/2012
7.16
 125,440 7.20 7.29 7.16 220 63,580 -1.0
17/10/2012
7.20
 96,200 7.43 7.47 7.16 3,000 37,500 -0.6
16/10/2012
7.43
 60,410 7.11 7.43 6.98 300 0 0.0
15/10/2012
7.11
 141,730 7.47 7.47 7.11 1,000 0 0.0
12/10/2012
7.47
 74,170 7.83 7.83 7.47 50 22,500 -0.4
11/10/2012
7.83
 86,550 7.65 8.01 7.83 0 7,000 -0.1
10/10/2012
7.65
 139,680 7.29 7.65 7.20 0 119,180 -1.9
09/10/2012
7.29
 68,970 7.29 7.29 7.25 480 58,950 -1.0
08/10/2012
7.29
 75,440 7.38 7.56 7.29 7,200 59,230 -0.9
05/10/2012
7.38
 20,880 7.29 7.47 7.20 100 10,000 -0.2
04/10/2012
7.29
 45,100 7.43 7.43 7.29 200 40,640 -0.7
03/10/2012
7.43
 6,130 7.52 7.65 7.43 200 0 0.0
02/10/2012
7.52
 5,430 7.65 7.83 7.52 0 0 0
01/10/2012
7.65
 4,420 7.87 7.92 7.65 0 0 0
28/09/2012
7.87
 76,140 7.92 8.05 7.56 4,110 31,880 -0.5
27/09/2012
7.92
 8,850 7.87 8.01 7.87 46,277 46,257 0.0
26/09/2012
7.87
 39,840 8.05 8.37 7.69 1,000 24,600 -0.4
25/09/2012
8.05
 48,320 8.19 8.32 8.01 500 36,520 -0.6
24/09/2012
8.19
 10,940 8.28 8.41 8.19 800 0 0.0
21/09/2012
8.28
 3,800 8.10 8.41 7.92 0 0 0
20/09/2012
8.10
 15,810 8.41 8.50 8.05 1,500 0 0.0
19/09/2012
8.41
 10,650 8.41 8.54 8.05 420 0 0.0
18/09/2012
8.41
 30,030 8.41 8.68 8.05 200 0 0.0
17/09/2012
8.41
 24,090 8.41 8.72 8.41 0 0 0
14/09/2012
8.41
 19,730 8.14 8.50 8.14 50 0 0.0
13/09/2012
8.14
 1,570 8.14 8.32 8.14 0 0 0
12/09/2012
8.14
 27,250 8.05 8.28 8.01 0 0 0
11/09/2012
8.05
 7,950 8.10 8.50 7.83 0 0 0
10/09/2012
8.10
 39,340 8.50 8.50 8.10 4,000 0 0.1
07/09/2012
8.50
 15,640 8.28 8.50 8.28 500 100 0.0
06/09/2012
8.28
 14,700 8.32 8.45 8.23 700 0 0.0
05/09/2012
8.32
 17,510 8.32 8.54 8.14 0 0 0
04/09/2012
8.32
 24,320 8.19 8.50 8.32 6,400 0 0.1
31/08/2012
8.19
 10,920 8.54 8.68 8.19 4,320 0 0.1
30/08/2012
8.54
 15,360 8.54 8.81 8.54 8,000 0 0.2
29/08/2012
8.54
 30,010 8.45 8.72 8.45 0 0 0
28/08/2012
8.45
 23,200 8.45 8.59 8.05 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |