CTCP Mía Đường Lam Sơn (lss)

8.51
-0.02
(-0.23%)
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
(2026-02-11) 		-0.24 -2.70% 2,826,000 -22,400 -0.2
8.15
8.88
8.53
2 tháng
(2026-01-12) 		-0.06 -0.65% 6,688,900 -26,900 -0.2
8.15
8.88
8.53
3 tháng
(2025-12-15) 		0 -0.02% 8,242,200 -30,000 -0.3
8.15
8.88
8.53
6 tháng
(2025-09-15) 		-0.45 -5.05% 24,641,700 -31,800 -0.3
8.15
9.81
8.53
12 tháng
(2025-03-18) 		-1.41 -14.20% 74,326,300 -202,031 -2.0
7.66
9.94
8.53
24 tháng
(2024-03-25) 		-0.20 -2.24% 217,144,900 -218,102 -2.3
7.66
11.40
8.53
36 tháng
(2023-03-29) 		3.19 59.73% 474,534,200 -409,105 -5.7
5.34
11.40
8.53
60 tháng
(2021-04-08) 		-0.93 -9.87% 796,121,100 -1,112,673 -18.5
3.35
13.35
8.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2011
8.60
 63,310 8.60 8.81 8.56 25,100 0 0.5
18/11/2011
8.60
 129,270 8.86 8.86 8.60 5,500 81,750 -1.6
17/11/2011
8.86
 47,890 8.86 8.94 8.73 0 15,700 -0.3
16/11/2011
8.86
 41,890 9.02 9.19 8.86 0 11,800 -0.2
15/11/2011
9.02
 10,670 9.15 9.23 9.02 0 1,500 -0.0
14/11/2011
9.15
 2,270 9.28 9.53 9.15 0 0 0
11/11/2011
9.28
 22,510 9.44 9.57 9.23 2,620 9,390 -0.2
10/11/2011
9.44
 33,120 9.49 9.65 9.36 30,000 0 0.7
09/11/2011
9.49
 56,970 9.53 9.65 9.40 42,610 6,000 0.8
08/11/2011
9.53
 10,040 9.49 9.57 9.49 5,000 500 0.1
07/11/2011
9.49
 79,740 9.11 9.49 9.02 22,380 25,000 -0.1
04/11/2011
9.11
 35,690 9.44 9.44 9.11 14,010 0 0.3
03/11/2011
9.44
 30,750 9.57 9.57 9.19 1,000 4,000 -0.1
02/11/2011
9.57
 65,020 9.57 9.74 9.36 0 17,000 -0.4
01/11/2011
9.57
 62,860 9.49 9.65 9.36 0 6,880 -0.2
31/10/2011
9.49
 68,700 9.15 9.57 9.23 0 3,000 -0.1
28/10/2011
9.15
 108,180 8.94 9.19 8.94 890 0 0.0
27/10/2011
8.94
 29,160 9.07 9.07 8.94 0 5,000 -0.1
26/10/2011
9.07
 14,160 8.90 9.15 8.81 260 0 0.0
25/10/2011
8.90
 17,350 8.73 9.07 8.86 0 0 0
24/10/2011
8.73
 8,980 8.94 9.19 8.73 400 0 0.0
21/10/2011
8.94
 7,240 8.98 9.11 8.94 0 0 0
20/10/2011
8.98
 15,490 8.86 9.02 8.86 14,750 0 0.3
19/10/2011
8.86
 10,790 8.81 8.86 8.73 0 0 0
18/10/2011
8.81
 15,260 8.94 8.94 8.73 52,550 52,550 0
17/10/2011
8.94
 11,860 9.07 9.07 8.86 154,380 150,000 0.1
14/10/2011
9.07
 930 8.90 9.15 8.90 800 0 0.0
13/10/2011
8.90
 26,250 9.11 9.11 8.86 1,720 0 0.0
12/10/2011
9.11
 51,630 9.15 9.15 8.94 20,000 0 0.4
11/10/2011
9.15
 9,610 9.11 9.23 9.02 100 0 0.0
10/10/2011
9.11
 5,740 9.11 9.23 8.98 300 0 0.0
07/10/2011
9.11
 12,610 9.15 9.23 9.07 0 0 0
06/10/2011
9.15
 17,930 9.07 9.23 9.11 7,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |