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)
27/08/2012
8.45
 12,830 8.86 8.86 8.45 4,300 0 0.1
24/08/2012
8.86
 33,740 8.45 8.86 8.05 3,000 2,200 0.0
23/08/2012
8.45
 27,770 8.86 8.86 8.45 5,200 0 0.1
22/08/2012
8.86
 68,470 9.26 9.26 8.81 8,100 0 0.2
21/08/2012
9.26
 71,750 9.71 9.71 9.26 1,050 4,320 -0.1
20/08/2012
9.71
 14,070 9.62 9.71 9.57 100 0 0.0
17/08/2012
9.62
 45,690 9.62 9.80 9.57 2,200 2,210 -0.0
16/08/2012
9.62
 44,630 9.53 9.98 9.48 0 2,400 -0.1
15/08/2012
9.53
 19,520 9.62 9.62 9.39 8,130 0 0.2
14/08/2012
9.62
 25,950 9.62 9.66 9.44 10,500 0 0.2
13/08/2012
9.62
 11,360 9.62 9.62 9.26 500 0 0.0
10/08/2012
9.62
 31,180 9.71 9.84 9.39 0 0 0
09/08/2012
9.71
 35,250 9.71 9.84 9.66 0 0 0
08/08/2012
9.71
 34,400 9.71 9.89 9.71 100 600 -0.0
07/08/2012
9.71
 11,230 9.62 9.84 9.62 0 0 0
06/08/2012
9.62
 24,330 9.17 9.62 9.44 0 0 0
03/08/2012
9.17
 22,990 9.30 9.44 9.17 0 0 0
02/08/2012
9.30
 7,020 9.35 9.57 9.17 0 0 0
01/08/2012
9.35
 9,350 9.26 9.35 9.22 0 0 0
31/07/2012
9.26
 6,900 9.17 9.44 9.22 0 0 0
30/07/2012
9.17
 114,020 9.57 9.57 9.13 18,820 0 0.4
27/07/2012
9.57
 8,540 9.71 10.11 9.57 0 0 0
26/07/2012
9.71
 45,420 9.80 9.93 9.66 300 33,120 -0.7
25/07/2012
9.80
 341,810 10.29 10.29 9.80 92,200 42,420 1.1
24/07/2012
10.29
 86,920 10.83 10.87 10.29 31,200 24,460 0.2
23/07/2012
10.83
 4,390 10.83 11.32 10.74 700 0 0.0
20/07/2012
10.83
 38,270 11.09 11.32 10.83 3,300 0 0.1
19/07/2012
11.09
 19,190 11.09 11.18 11.05 500 0 0.0
18/07/2012
11.09
 2,630 11.09 11.27 10.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |