CTCP Mía Đường Lam Sơn (lss)

8.20
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
(2026-05-13) 		-0.12 -1.44% 1,421,300 -4,073 0
8.14
8.39
8.20
2 tháng
(2026-04-13) 		-0.30 -3.53% 2,905,900 -4,073 0
8.14
8.54
8.20
3 tháng
(2026-03-16) 		-0.31 -3.64% 4,626,600 -4,073 0
8.14
8.62
8.20
6 tháng
(2025-12-15) 		-0.33 -3.89% 12,889,000 -34,073 -0.3
8.14
8.88
8.20
12 tháng
(2025-06-17) 		-0.27 -3.17% 62,182,800 -35,973 -0.3
8.14
9.81
8.20
24 tháng
(2024-06-24) 		-1.83 -18.21% 164,989,500 -217,475 -2.2
7.66
11.40
8.20
36 tháng
(2023-06-28) 		-1.20 -12.78% 389,247,700 -398,978 -4.2
7.28
11.40
8.20
60 tháng
(2021-07-08) 		1 13.83% 759,765,200 -1,127,146 -18.4
3.35
13.35
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/02/2012
9.65
 135,970 9.65 9.74 9.53 10,000 0 0.2
22/02/2012
9.65
 275,430 9.49 9.65 9.53 80,450 117,960 -0.9
21/02/2012
9.49
 98,040 9.65 9.78 9.49 10,700 0 0.2
20/02/2012
9.65
 61,800 9.28 9.65 9.44 30,000 0 0.7
17/02/2012
9.28
 62,840 9.11 9.49 9.23 18,500 1,090 0.4
16/02/2012
9.11
 68,400 9.02 9.15 9.02 50,000 49,600 0.0
15/02/2012
9.02
 30,940 9.19 9.19 8.94 71,610 50,400 0.5
14/02/2012
9.19
 75,400 9.07 9.23 9.02 55,960 0 1.2
13/02/2012
9.07
 77,970 9.11 9.11 8.86 65,000 0 1.4
10/02/2012
9.11
 105,240 9.23 9.23 9.07 73,430 0 1.6
09/02/2012
9.23
 100,580 9.15 9.23 9.07 46,530 0 1.0
08/02/2012
9.15
 71,650 8.86 9.23 8.90 5,730 0 0.1
07/02/2012
8.86
 142,610 8.81 8.90 8.73 34,250 0 0.7
06/02/2012
8.81
 81,450 8.81 8.90 8.69 5,580 0 0.1
03/02/2012
8.81
 69,800 8.81 9.23 8.81 1,270 500 0.0
02/02/2012
8.81
 170,770 8.39 8.81 8.48 10,000 0 0.2
01/02/2012
8.39
 118,930 8.39 8.60 8.31 10,000 0 0.2
31/01/2012
8.39
 50,580 8.18 8.48 8.23 4,010 0 0.1
30/01/2012
8.18
 29,100 8.10 8.27 8.10 8,790 0 0.2
20/01/2012
8.10
 35,150 8.10 8.23 7.97 2,400 0 0.0
19/01/2012
8.10
 18,360 7.85 8.10 7.89 1,200 0 0.0
18/01/2012
7.85
 62,110 7.77 7.85 7.68 23,790 0 0.4
17/01/2012
7.77
 55,410 7.77 7.81 7.68 14,750 0 0.3
16/01/2012
7.77
 25,610 7.68 7.89 7.68 5,100 0 0.1
13/01/2012
7.68
 27,540 7.64 7.77 7.64 7,550 0 0.1
12/01/2012
7.64
 57,080 7.77 7.77 7.64 10,000 0 0.2
11/01/2012
7.77
 28,300 7.81 7.81 7.77 21,370 0 0.4
10/01/2012
7.81
 32,010 7.60 7.89 7.60 5,000 0 0.1
09/01/2012
7.60
 32,120 7.56 7.89 7.56 6,050 0 0.1
06/01/2012
7.56
 21,210 7.93 7.93 7.56 1,490 100 0.0
05/01/2012
7.93
 3,960 7.81 7.97 7.77 500 0 0.0
04/01/2012
7.81
 36,110 8.14 8.14 7.81 0 8,430 -0.2
03/01/2012
8.14
 9,740 8.52 8.52 8.14 500 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |