CTCP Mía Đường Lam Sơn (lss)

8.40
-0.05
(-0.59%)
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
(2026-03-30) 		-0.13 -1.52% 1,728,900 0 0
8.40
8.59
8.40
2 tháng
(2026-03-02) 		-0.25 -2.87% 3,806,100 -22,400 -0.2
8.15
8.74
8.40
3 tháng
(2026-01-29) 		-0.23 -2.61% 6,658,900 -26,900 -0.2
8.15
8.88
8.40
6 tháng
(2025-10-31) 		-0.22 -2.51% 15,325,500 -30,000 -0.3
8.15
8.88
8.40
12 tháng
(2025-05-05) 		-0.15 -1.79% 67,696,600 -63,300 -0.6
8.15
9.81
8.40
24 tháng
(2024-05-09) 		-0.32 -3.68% 201,752,700 -218,102 -2.3
7.66
11.40
8.40
36 tháng
(2023-05-15) 		-0.28 -3.15% 437,676,800 -397,405 -4.2
7.28
11.40
8.40
60 tháng
(2021-05-25) 		1.25 17.30% 782,828,500 -1,069,073 -18.0
3.35
13.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/12/2011
8.52
 34,190 8.27 8.52 8.27 0 9,560 -0.2
29/12/2011
8.27
 5,820 7.93 8.27 7.77 0 2,000 -0.0
28/12/2011
7.93
 51,150 7.56 7.93 7.56 2,300 37,240 -0.6
27/12/2011
7.56
 41,930 7.81 7.81 7.56 200 0 0.0
26/12/2011
7.81
 38,130 7.97 7.97 7.81 0 26,000 -0.5
23/12/2011
7.97
 46,380 8.18 8.18 7.97 300 0 0.0
22/12/2011
8.18
 26,300 8.39 8.60 8.18 0 0 0
21/12/2011
8.39
 25,170 8.39 8.52 8.39 50,875 49,875 0.0
20/12/2011
8.39
 33,750 8.56 8.56 8.35 11,000 0 0.2
19/12/2011
8.56
 41,210 8.56 8.60 8.52 13,450 20,000 -0.1
16/12/2011
8.56
 22,410 8.60 8.65 8.56 11,400 0 0.2
15/12/2011
8.60
 18,150 8.60 8.73 8.39 1,000 0 0.0
14/12/2011
8.60
 97,770 8.60 8.81 8.48 45,000 0 0.9
13/12/2011
8.60
 23,540 8.60 8.77 8.56 20,000 0 0.4
12/12/2011
8.60
 24,910 8.65 8.81 8.56 0 550 -0.0
09/12/2011
8.65
 13,210 8.73 8.81 8.60 0 600 -0.0
08/12/2011
8.73
 90 8.73 9.02 8.73 0 0 0
07/12/2011
8.73
 29,710 8.90 8.90 8.69 0 0 0
06/12/2011
8.90
 10,900 8.77 8.90 8.73 0 3,000 -0.1
05/12/2011
8.77
 139,280 8.65 8.77 8.60 600 60,000 -1.2
02/12/2011
8.65
 34,580 8.65 8.69 8.60 0 3,000 -0.1
01/12/2011
8.65
 23,800 8.60 8.81 8.56 0 0 0
30/11/2011
8.60
 43,080 8.69 8.69 8.60 300 3,000 -0.1
29/11/2011
8.69
 51,340 8.77 8.81 8.65 400 500 -0.0
28/11/2011
8.77
 12,030 8.69 8.86 8.69 0 6,000 -0.1
25/11/2011
8.69
 11,550 8.69 8.81 8.69 0 0 0
24/11/2011
8.69
 47,120 8.81 9.02 8.69 20,000 6,300 0.3
23/11/2011
8.81
 48,780 8.81 9.02 8.77 29,240 0 0.6
22/11/2011
8.81
 29,470 8.60 8.81 8.56 15,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |