CTCP Mía Đường Lam Sơn (lss)

7.99
-0.01
(-0.12%)
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
(2026-06-29) 		-0.27 -3.26% 951,100 -8,303 0
7.99
8.32
7.99
2 tháng
(2026-06-01) 		-0.28 -3.38% 2,167,000 -8,403 0
7.99
8.38
7.99
3 tháng
(2026-05-04) 		-0.42 -4.99% 3,565,200 -12,376 0
7.99
8.42
7.99
6 tháng
(2026-01-30) 		-0.70 -8.08% 10,204,200 -34,776 -0.2
7.99
8.88
7.99
12 tháng
(2025-08-04) 		-1.35 -14.48% 47,482,400 -44,176 -0.3
7.99
9.81
7.99
24 tháng
(2024-08-08) 		-1.30 -13.96% 138,692,800 -220,178 -2.1
7.66
10.31
7.99
36 tháng
(2023-08-14) 		-2.12 -20.92% 339,007,300 -385,981 -3.9
7.28
11.40
7.99
60 tháng
(2021-08-24) 		-0.90 -10.10% 733,829,400 -960,649 -16.6
3.35
13.35
7.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2012
11.09
 8,710 10.87 11.14 10.87 0 0 0
16/07/2012
10.87
 8,690 10.87 11.09 10.87 2,000 0 0.0
13/07/2012
10.87
 15,520 10.47 10.96 10.74 0 0 0
12/07/2012
10.47
 12,140 10.33 10.74 10.38 0 0 0
11/07/2012
10.33
 3,210 10.74 11.09 10.33 560 0 0.0
10/07/2012
10.74
 6,390 11.18 11.18 10.74 400 0 0.0
09/07/2012
11.18
 570 11.50 11.59 11.18 0 0 0
06/07/2012
11.50
 100 11.27 11.54 11.18 0 0 0
05/07/2012
11.27
 10,570 11.18 11.27 10.96 8,120 350 0.2
04/07/2012
11.18
 5,540 11.27 11.45 11.18 2,630 0 0.1
03/07/2012
11.27
 19,280 11.54 11.54 11.18 15,020 250 0.4
02/07/2012
11.54
 15,700 11.59 11.63 11.50 14,000 0 0.4
29/06/2012
11.59
 43,370 11.63 11.72 11.23 17,020 0 0.4
28/06/2012
11.63
 30,030 11.54 11.72 11.41 22,500 0 0.6
27/06/2012
11.54
 28,690 11.63 11.85 11.50 21,000 0 0.5
26/06/2012
11.63
 103,410 11.81 11.94 11.50 46,900 0 1.2
25/06/2012
11.81
 25,770 11.90 12.03 11.63 1,500 400 0.0
22/06/2012
11.90
 115,470 11.85 11.90 11.68 30,000 1,000 0.8
21/06/2012
11.85
 81,390 11.99 11.99 11.72 20,000 0 0.5
20/06/2012
11.99
 36,140 11.68 11.99 11.63 500 0 0.0
19/06/2012
11.68
 64,660 11.94 12.08 11.63 500 0 0.0
18/06/2012
11.94
 45,060 11.99 12.26 11.94 0 0 0
15/06/2012
11.99
 35,490 11.90 11.99 11.85 0 2,530 -0.1
14/06/2012
11.90
 23,200 11.85 11.94 11.81 0 0 0
13/06/2012
11.85
 36,360 11.85 11.85 11.63 4,200 0 0.1
12/06/2012
11.85
 43,690 12.03 12.03 11.85 21,000 0 0.6
11/06/2012
12.03
 4,620 12.03 12.08 11.85 150 0 0.0
08/06/2012
12.03
 6,030 12.17 12.48 11.85 0 0 0
07/06/2012
12.17
 16,650 11.85 12.30 11.77 0 0 0
06/06/2012
11.85
 29,990 11.72 11.85 11.72 100 0 0.0
05/06/2012
11.72
 93,070 11.54 11.81 11.27 32,000 0 0.8
04/06/2012
11.54
 66,490 11.68 11.68 11.23 33,510 0 0.9
01/06/2012
11.68
 67,410 11.81 12.03 11.63 21,600 0 0.6
31/05/2012
11.81
 199,660 12.08 12.08 11.50 51,400 0 1.3
30/05/2012
12.08
 48,910 12.03 12.26 12.03 3,000 0 0.1
29/05/2012
12.03
 11,180 11.85 12.08 11.77 100 1,090 -0.0
28/05/2012
11.85
 73,490 11.68 12.26 11.77 20,000 0 0.5
25/05/2012
11.68
 51,640 11.14 11.68 11.54 30,690 0 0.8
24/05/2012
11.14
 189,890 11.72 12.03 11.14 92,300 0 2.3
23/05/2012
11.72
 48,460 11.99 12.08 11.72 17,460 0 0.5
22/05/2012
11.99
 25,340 12.48 12.66 11.99 500 0 0.0
21/05/2012
12.48
 64,100 11.90 12.48 11.90 7,190 0 0.2
18/05/2012
11.90
 32,300 12.03 12.26 11.68 8,700 0 0.2
17/05/2012
12.03
 117,530 12.21 12.26 11.99 40,200 0 1.1
16/05/2012
12.21
 357,750 12.21 12.21 11.63 60,000 63,940 -0.1
15/05/2012
12.21
 211,490 12.84 13.06 12.21 80,000 37,990 1.2
14/05/2012
12.84
 177,370 13.38 13.38 12.84 89,750 5,000 2.5
11/05/2012
13.38
 183,470 13.47 13.60 13.02 50,250 0 1.5
10/05/2012
13.47
 231,550 13.51 13.64 12.84 30,750 0 0.9
09/05/2012
13.51
 206,830 13.78 14.09 13.47 10,040 4,790 0.2
08/05/2012
13.78
 357,110 13.69 14.32 13.51 10,500 32,770 -0.7
07/05/2012
13.69
 458,200 13.06 13.69 13.38 6,850 5,000 0.1
04/05/2012
13.06
 547,780 12.48 13.06 12.44 59,320 600 1.7
03/05/2012
12.48
 133,570 12.12 12.53 12.12 22,480 15,400 0.2
02/05/2012
12.12
 99,030 12.48 12.57 12.12 69,040 0 1.9
27/04/2012
12.48
 100,420 12.21 12.53 12.17 9,840 5,000 0.1
26/04/2012
12.21
 143,650 12.66 12.66 12.17 21,950 45,090 -0.6
25/04/2012
12.66
 95,350 12.30 12.75 12.30 35,240 19,710 0.4
24/04/2012
12.30
 75,420 12.17 12.53 12.08 23,730 8,380 0.4
23/04/2012
12.17
 84,360 12.08 12.44 12.12 52,040 4,500 1.3
20/04/2012
12.08
 109,600 11.90 12.26 11.68 59,310 1,000 1.6
19/04/2012
11.90
 245,000 12.53 12.53 11.90 91,900 84,230 0.2
18/04/2012
12.53
 305,780 13.15 13.20 12.53 70,600 43,100 0.8
17/04/2012
13.15
 192,720 12.93 13.33 12.93 31,020 1,860 0.8
16/04/2012
12.93
 134,310 12.35 12.93 12.48 18,970 10,000 0.3
13/04/2012
12.35
 93,860 12.48 12.66 12.30 23,860 5,000 0.5
12/04/2012
12.48
 134,950 12.48 12.97 12.48 300 320 -0.0
11/04/2012
12.48
 183,990 12.12 12.53 12.26 60,500 0 1.7
10/04/2012
12.12
 80,900 12.35 12.53 12.12 1,550 0 0.0
09/04/2012
12.35
 39,360 12.44 12.53 12.26 970 5,000 -0.1
06/04/2012
12.44
 26,240 12.30 12.70 12.30 250 0 0.0
05/04/2012
12.30
 67,210 12.12 12.53 12.08 12,500 600 0.3
04/04/2012
12.12
 49,010 12.44 12.53 12.12 0 0 0
03/04/2012
12.44
 148,810 11.85 12.44 11.77 52,000 49,100 0.1
30/03/2012
11.85
 113,000 12.17 12.35 11.85 94,600 20,000 2.0
29/03/2012
12.17
 110,300 12.48 12.70 12.17 59,000 0 1.6
28/03/2012
12.48
 127,030 12.39 12.53 11.99 0 3,100 -0.1
27/03/2012
12.39
 133,850 13.02 13.02 12.39 15,970 5,500 0.3
26/03/2012
13.02
 60,500 13.06 13.42 12.62 5,770 25,310 -0.6
23/03/2012
13.06
 296,390 13.73 13.73 13.06 15,860 4,310 0.3
22/03/2012
13.73
 228,350 13.73 14.32 13.73 59,270 19,520 1.3
21/03/2012
13.73
 447,330 13.11 13.73 13.33 96,710 63,000 1.0
20/03/2012
13.11
 212,260 12.53 13.15 12.53 61,210 11,000 1.5
19/03/2012
12.53
 89,450 12.08 12.57 12.08 39,360 1,000 1.1
16/03/2012
12.08
 332,130 11.54 12.08 11.77 175,090 1,000 4.7
15/03/2012
11.54
 338,450 11.14 11.54 11.14 200,900 200 5.1
14/03/2012
11.14
 369,050 10.83 11.18 10.83 213,070 50,000 4.0
13/03/2012
10.83
 129,950 10.74 10.92 10.74 94,180 0 2.3
12/03/2012
10.74
 24,130 10.87 11.00 10.42 0 0 0
09/03/2012
10.87
 105,750 10.65 10.96 10.69 73,270 55,000 0.4
08/03/2012
10.65
 118,030 11.14 11.36 10.60 66,000 0 1.6
07/03/2012
11.14
 189,340 10.65 11.14 10.42 67,570 74,200 -0.2
06/03/2012
10.65
 171,890 11.05 11.50 10.56 133,090 112,000 0.5
05/03/2012
11.05
 185,260 10.56 11.05 10.56 54,860 66,100 -0.3
02/03/2012
10.56
 99,450 10.42 10.60 10.11 28,040 0 0.7
01/03/2012
10.42
 92,650 10.07 10.42 10.07 56,180 0 1.3
29/02/2012
10.07
 300,940 9.89 10.20 9.84 169,400 50,000 2.7
28/02/2012: Cổ tức tiền mặt tỉ lệ: 15%
28/02/2012
9.89
 168,400 10.20 10.56 9.89 122,720 50,000 1.6
27/02/2012
10.20
 183,110 9.91 10.20 9.91 8,220 40,000 -0.8
24/02/2012
9.91
 111,340 9.65 10.12 9.70 22,060 250 0.5

Chính sách bảo mật | Điều khoản sử dụng |