CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(2025-11-05) 		-0.06 -0.63% 2,739,700 0 0
9.42
9.60
9.45
2 tháng
(2025-10-06) 		-1 -9.52% 9,337,200 0 0
9.42
10.50
9.45
3 tháng
(2025-09-08) 		-0.35 -3.55% 16,602,100 -1,800 -0.0
9.42
10.85
9.45
6 tháng
(2025-06-09) 		0.10 1.06% 49,426,700 -1,900 -0.0
9.23
10.85
9.45
12 tháng
(2024-12-10) 		-1.15 -10.77% 94,460,400 -177,802 -1.9
8.47
11.30
9.45
24 tháng
(2023-12-18) 		0.43 4.73% 251,235,400 -209,205 -2.2
8.47
12.61
9.45
36 tháng
(2022-12-21) 		3.90 69.62% 484,212,400 -384,535 -6.6
5.10
12.61
9.45
60 tháng
(2020-12-31) 		3.36 54.67% 845,791,910 -872,493 -15.8
3.71
14.77
9.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2011
9.61
 11,550 9.61 9.75 9.61 0 0 0
24/11/2011
9.61
 47,120 9.75 9.98 9.61 20,000 6,300 0.3
23/11/2011
9.75
 48,780 9.75 9.98 9.71 29,240 0 0.6
22/11/2011
9.75
 29,470 9.52 9.75 9.47 15,000 0 0.3
21/11/2011
9.52
 63,310 9.52 9.75 9.47 25,100 0 0.5
18/11/2011
9.52
 129,270 9.80 9.80 9.52 5,500 81,750 -1.6
17/11/2011
9.80
 47,890 9.80 9.89 9.66 0 15,700 -0.3
16/11/2011
9.80
 41,890 9.98 10.17 9.80 0 11,800 -0.2
15/11/2011
9.98
 10,670 10.12 10.22 9.98 0 1,500 -0.0
14/11/2011
10.12
 2,270 10.26 10.54 10.12 0 0 0
11/11/2011
10.26
 22,510 10.45 10.59 10.22 2,620 9,390 -0.2
10/11/2011
10.45
 33,120 10.50 10.68 10.36 30,000 0 0.7
09/11/2011
10.50
 56,970 10.54 10.68 10.40 42,610 6,000 0.8
08/11/2011
10.54
 10,040 10.50 10.59 10.50 5,000 500 0.1
07/11/2011
10.50
 79,740 10.08 10.50 9.98 22,380 25,000 -0.1
04/11/2011
10.08
 35,690 10.45 10.45 10.08 14,010 0 0.3
03/11/2011
10.45
 30,750 10.59 10.59 10.17 1,000 4,000 -0.1
02/11/2011
10.59
 65,020 10.59 10.77 10.36 0 17,000 -0.4
01/11/2011
10.59
 62,860 10.50 10.68 10.36 0 6,880 -0.2
31/10/2011
10.50
 68,700 10.12 10.59 10.22 0 3,000 -0.1
28/10/2011
10.12
 108,180 9.89 10.17 9.89 890 0 0.0
27/10/2011
9.89
 29,160 10.03 10.03 9.89 0 5,000 -0.1
26/10/2011
10.03
 14,160 9.85 10.12 9.75 260 0 0.0
25/10/2011
9.85
 17,350 9.66 10.03 9.80 0 0 0
24/10/2011
9.66
 8,980 9.89 10.17 9.66 400 0 0.0
21/10/2011
9.89
 7,240 9.94 10.08 9.89 0 0 0
20/10/2011
9.94
 15,490 9.80 9.98 9.80 14,750 0 0.3
19/10/2011
9.80
 10,790 9.75 9.80 9.66 0 0 0
18/10/2011
9.75
 15,260 9.89 9.89 9.66 52,550 52,550 0
17/10/2011
9.89
 11,860 10.03 10.03 9.80 154,380 150,000 0.1
14/10/2011
10.03
 930 9.85 10.12 9.85 800 0 0.0
13/10/2011
9.85
 26,250 10.08 10.08 9.80 1,720 0 0.0
12/10/2011
10.08
 51,630 10.12 10.12 9.89 20,000 0 0.4
11/10/2011
10.12
 9,610 10.08 10.22 9.98 100 0 0.0
10/10/2011
10.08
 5,740 10.08 10.22 9.94 300 0 0.0
07/10/2011
10.08
 12,610 10.12 10.22 10.03 0 0 0
06/10/2011
10.12
 17,930 10.03 10.22 10.08 7,500 0 0.2
05/10/2011
10.03
 13,390 9.80 10.17 9.80 6,000 0 0.1
04/10/2011
9.80
 59,900 9.94 9.98 9.80 40,000 12,500 0.6
03/10/2011
9.94
 29,610 10.03 10.22 9.94 0 0 0
30/09/2011
10.03
 16,780 10.03 10.22 9.94 10 0 0.0
29/09/2011
10.03
 15,960 10.22 10.22 9.98 0 50 -0.0
28/09/2011
10.22
 2,730 10.17 10.45 10.08 0 0 0
27/09/2011
10.17
 22,750 10.17 10.64 10.12 0 0 0
26/09/2011
10.17
 7,480 10.22 10.22 10.12 1,000 2,800 -0.0
23/09/2011
10.22
 18,470 10.40 10.40 10.17 0 2,400 -0.1
22/09/2011
10.40
 5,350 10.22 10.45 10.22 0 0 0
21/09/2011
10.22
 45,140 10.22 10.64 10.12 11,200 0 0.2
20/09/2011
10.22
 19,540 10.40 10.68 10.08 0 0 0
19/09/2011
10.40
 14,250 10.36 10.45 10.36 0 0 0
16/09/2011
10.36
 36,920 10.68 11.01 10.31 20,000 20,000 0
15/09/2011
10.68
 8,380 10.68 10.68 10.26 2,000 0 0.0
14/09/2011
10.68
 19,670 11.05 11.33 10.68 1,050 0 0.0
13/09/2011
11.05
 72,540 10.59 11.05 10.64 3,120 2,000 0.0
12/09/2011
10.59
 34,870 10.68 11.10 10.59 10,910 0 0.3
09/09/2011
10.68
 56,190 10.87 11.10 10.68 21,850 0 0.5
08/09/2011
10.87
 183,320 11.10 11.61 10.87 100,050 21,900 1.9
07/09/2011
11.10
 65,590 10.59 11.10 10.68 22,850 10,200 0.3
06/09/2011
10.59
 108,820 10.91 10.91 10.50 59,100 0 1.4
05/09/2011
10.91
 156,580 10.73 11.24 10.68 90,290 95,990 -0.1
01/09/2011
10.73
 238,100 10.22 10.73 10.68 0 45,000 -1.0
31/08/2011
10.22
 391,820 9.75 10.22 9.61 102,000 22,000 1.7
30/08/2011
9.75
 132,840 9.52 9.94 9.52 100 2,000 -0.0
29/08/2011
9.52
 107,310 9.38 9.52 9.38 0 0 0
26/08/2011
9.38
 47,330 9.38 9.43 9.33 17,700 0 0.4
25/08/2011
9.38
 11,550 9.33 9.43 9.33 1,400 0 0.0
24/08/2011
9.33
 7,730 9.33 9.38 9.29 0 0 0
23/08/2011
9.33
 13,610 9.47 9.47 9.29 200 10,200 -0.2
22/08/2011
9.47
 43,740 9.24 9.47 9.29 11,860 0 0.2
19/08/2011
9.24
 53,270 9.24 9.24 9.15 20,000 0 0.4
18/08/2011
9.24
 109,090 9.29 9.43 9.24 49,290 87,560 -0.8
17/08/2011
9.29
 70,420 9.38 9.38 9.01 0 47,440 -0.9
16/08/2011
9.38
 2,840 9.38 9.47 9.38 0 0 0
15/08/2011
9.38
 7,050 9.38 9.38 9.29 2,000 0 0.0
12/08/2011
9.38
 36,200 9.33 9.38 9.29 3,000 0 0.1
11/08/2011
9.33
 7,350 9.43 9.47 9.29 3,450 0 0.1
10/08/2011
9.43
 7,700 9.10 9.43 9.29 6,700 0 0.1
09/08/2011
9.10
 15,390 9.29 9.29 8.96 500 2,000 -0.0
08/08/2011
9.29
 2,220 9.33 9.47 9.29 1,500 0 0.0
05/08/2011
9.33
 9,920 9.52 9.61 9.33 4,500 0 0.1
04/08/2011
9.52
 8,800 9.20 9.57 9.29 3,500 0 0.1
03/08/2011
9.20
 7,300 9.10 9.29 9.10 6,900 0 0.1
02/08/2011
9.10
 9,530 9.24 9.29 9.06 5,600 1,900 0.1
01/08/2011
9.24
 19,250 9.24 9.66 9.24 13,500 0 0.3
29/07/2011
9.24
 6,840 9.47 9.47 9.24 0 0 0
28/07/2011
9.47
 11,000 9.47 9.57 9.43 7,000 0 0.1
27/07/2011
9.47
 19,350 9.61 9.66 9.29 300 0 0.0
26/07/2011
9.61
 14,250 9.47 9.71 9.47 11,210 0 0.2
25/07/2011
9.47
 18,080 9.47 9.47 9.06 1,000 0 0.0
22/07/2011
9.47
 12,000 9.52 9.52 9.43 6,000 0 0.1
21/07/2011
9.52
 19,730 9.71 9.71 9.52 320 0 0.0
20/07/2011
9.71
 18,900 9.29 9.71 9.29 0 0 0
19/07/2011
9.29
 6,920 9.47 9.47 9.29 0 200 -0.0
18/07/2011
9.47
 245 9.71 9.71 9.47 0 0 0
15/07/2011
9.71
 8,300 9.66 9.71 9.52 8,100 0 0.2
14/07/2011
9.66
 15,530 9.75 9.75 9.57 5,000 0 0.1
13/07/2011
9.75
 15,160 9.71 9.75 9.66 1,000 0 0.0
12/07/2011
9.71
 3,490 9.75 9.75 9.38 3,290 0 0.1
11/07/2011
9.75
 406,020 9.43 9.80 9.29 404,500 400,000 0.1
08/07/2011
9.43
 4,240 9.47 9.57 9.43 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |