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)
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
05/10/2011
9.07
 13,390 8.86 9.19 8.86 6,000 0 0.1
04/10/2011
8.86
 59,900 8.98 9.02 8.86 40,000 12,500 0.6
03/10/2011
8.98
 29,610 9.07 9.23 8.98 0 0 0
30/09/2011
9.07
 16,780 9.07 9.23 8.98 10 0 0.0
29/09/2011
9.07
 15,960 9.23 9.23 9.02 0 50 -0.0
28/09/2011
9.23
 2,730 9.19 9.44 9.11 0 0 0
27/09/2011
9.19
 22,750 9.19 9.61 9.15 0 0 0
26/09/2011
9.19
 7,480 9.23 9.23 9.15 1,000 2,800 -0.0
23/09/2011
9.23
 18,470 9.40 9.40 9.19 0 2,400 -0.1
22/09/2011
9.40
 5,350 9.23 9.44 9.23 0 0 0
21/09/2011
9.23
 45,140 9.23 9.61 9.15 11,200 0 0.2
20/09/2011
9.23
 19,540 9.40 9.65 9.11 0 0 0
19/09/2011
9.40
 14,250 9.36 9.44 9.36 0 0 0
16/09/2011
9.36
 36,920 9.65 9.95 9.32 20,000 20,000 0
15/09/2011
9.65
 8,380 9.65 9.65 9.28 2,000 0 0.0
14/09/2011
9.65
 19,670 9.99 10.24 9.65 1,050 0 0.0
13/09/2011
9.99
 72,540 9.57 9.99 9.61 3,120 2,000 0.0
12/09/2011
9.57
 34,870 9.65 10.03 9.57 10,910 0 0.3
09/09/2011
9.65
 56,190 9.82 10.03 9.65 21,850 0 0.5
08/09/2011
9.82
 183,320 10.03 10.49 9.82 100,050 21,900 1.9
07/09/2011
10.03
 65,590 9.57 10.03 9.65 22,850 10,200 0.3
06/09/2011
9.57
 108,820 9.86 9.86 9.49 59,100 0 1.4
05/09/2011
9.86
 156,580 9.70 10.16 9.65 90,290 95,990 -0.1
01/09/2011
9.70
 238,100 9.23 9.70 9.65 0 45,000 -1.0
31/08/2011
9.23
 391,820 8.81 9.23 8.69 102,000 22,000 1.7
30/08/2011
8.81
 132,840 8.60 8.98 8.60 100 2,000 -0.0
29/08/2011
8.60
 107,310 8.48 8.60 8.48 0 0 0
26/08/2011
8.48
 47,330 8.48 8.52 8.44 17,700 0 0.4
25/08/2011
8.48
 11,550 8.44 8.52 8.44 1,400 0 0.0
24/08/2011
8.44
 7,730 8.44 8.48 8.39 0 0 0
23/08/2011
8.44
 13,610 8.56 8.56 8.39 200 10,200 -0.2
22/08/2011
8.56
 43,740 8.35 8.56 8.39 11,860 0 0.2
19/08/2011
8.35
 53,270 8.35 8.35 8.27 20,000 0 0.4
18/08/2011
8.35
 109,090 8.39 8.52 8.35 49,290 87,560 -0.8
17/08/2011
8.39
 70,420 8.48 8.48 8.14 0 47,440 -0.9
16/08/2011
8.48
 2,840 8.48 8.56 8.48 0 0 0
15/08/2011
8.48
 7,050 8.48 8.48 8.39 2,000 0 0.0
12/08/2011
8.48
 36,200 8.44 8.48 8.39 3,000 0 0.1
11/08/2011
8.44
 7,350 8.52 8.56 8.39 3,450 0 0.1
10/08/2011
8.52
 7,700 8.23 8.52 8.39 6,700 0 0.1
09/08/2011
8.23
 15,390 8.39 8.39 8.10 500 2,000 -0.0
08/08/2011
8.39
 2,220 8.44 8.56 8.39 1,500 0 0.0
05/08/2011
8.44
 9,920 8.60 8.69 8.44 4,500 0 0.1
04/08/2011
8.60
 8,800 8.31 8.65 8.39 3,500 0 0.1
03/08/2011
8.31
 7,300 8.23 8.39 8.23 6,900 0 0.1
02/08/2011
8.23
 9,530 8.35 8.39 8.18 5,600 1,900 0.1
01/08/2011
8.35
 19,250 8.35 8.73 8.35 13,500 0 0.3
29/07/2011
8.35
 6,840 8.56 8.56 8.35 0 0 0
28/07/2011
8.56
 11,000 8.56 8.65 8.52 7,000 0 0.1
27/07/2011
8.56
 19,350 8.69 8.73 8.39 300 0 0.0
26/07/2011
8.69
 14,250 8.56 8.77 8.56 11,210 0 0.2
25/07/2011
8.56
 18,080 8.56 8.56 8.18 1,000 0 0.0
22/07/2011
8.56
 12,000 8.60 8.60 8.52 6,000 0 0.1
21/07/2011
8.60
 19,730 8.77 8.77 8.60 320 0 0.0
20/07/2011
8.77
 18,900 8.39 8.77 8.39 0 0 0
19/07/2011
8.39
 6,920 8.56 8.56 8.39 0 200 -0.0
18/07/2011
8.56
 245 8.77 8.77 8.56 0 0 0
15/07/2011
8.77
 8,300 8.73 8.77 8.60 8,100 0 0.2
14/07/2011
8.73
 15,530 8.81 8.81 8.65 5,000 0 0.1
13/07/2011
8.81
 15,160 8.77 8.81 8.73 1,000 0 0.0
12/07/2011
8.77
 3,490 8.81 8.81 8.48 3,290 0 0.1
11/07/2011
8.81
 406,020 8.52 8.86 8.39 404,500 400,000 0.1
08/07/2011
8.52
 4,240 8.56 8.65 8.52 2,000 0 0.0
07/07/2011
8.56
 3,140 8.56 8.56 8.44 1,100 200 0.0
06/07/2011: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
06/07/2011
8.56
 4,040 8.56 8.56 8.39 0 0 0
05/07/2011
8.56
 15,170 8.44 8.56 8.44 30 100 -0.0
04/07/2011
8.44
 4,860 8.44 8.47 8.44 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |