CTCP Mía Đường Lam Sơn (lss)

9.50
0
(0%)
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
(2025-12-29) 		0.03 0.32% 3,028,000 0 0
9.44
9.77
9.50
2 tháng
(2025-11-28) 		0.06 0.63% 5,522,400 -3,100 -0.0
9.42
9.77
9.50
3 tháng
(2025-10-29) 		-0.13 -1.34% 8,635,200 -3,100 -0.0
9.42
9.77
9.50
6 tháng
(2025-07-31) 		-0.65 -6.37% 39,378,200 -4,900 -0.0
9.42
10.85
9.50
12 tháng
(2025-02-03) 		-0.95 -9.05% 87,967,300 -175,902 -1.8
8.47
11.30
9.50
24 tháng
(2024-02-07) 		-0.15 -1.50% 237,930,300 -212,305 -2.3
8.47
12.61
9.50
36 tháng
(2023-02-13) 		3.42 55.91% 480,792,100 -387,635 -5.7
5.78
12.61
9.50
60 tháng
(2021-02-22) 		0.80 9.12% 823,181,100 -966,473 -16.8
3.71
14.77
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2011
9.47
 3,140 9.47 9.47 9.33 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
9.47
 4,040 9.47 9.47 9.29 0 0 0
05/07/2011
9.47
 15,170 9.33 9.47 9.33 30 100 -0.0
04/07/2011
9.33
 4,860 9.33 9.37 9.33 1,100 0 0.0
01/07/2011
9.33
 24,230 9.30 9.72 9.30 5,510 0 0.1
30/06/2011
9.30
 19,850 9.30 9.37 9.30 0 0 0
29/06/2011
9.30
 9,410 9.47 9.47 9.12 9,000 0 0.2
28/06/2011
9.47
 11,120 9.47 9.47 9.37 10,000 0 0.3
27/06/2011
9.47
 6,600 9.40 9.47 9.37 5,000 0 0.1
24/06/2011
9.40
 7,100 9.30 9.40 9.30 5,600 0 0.1
23/06/2011
9.30
 23,220 9.47 9.47 9.30 20,000 0 0.5
22/06/2011
9.47
 31,500 9.30 9.47 9.37 25,000 0 0.7
21/06/2011
9.30
 14,820 9.47 9.47 9.30 11,400 0 0.3
20/06/2011
9.47
 10,630 9.65 9.65 9.30 10,000 0 0.3
17/06/2011
9.65
 200 9.40 9.65 9.65 0 0 0
16/06/2011
9.40
 21,520 9.19 9.47 9.33 15,000 0 0.4
15/06/2011
9.19
 37,960 9.65 9.65 9.19 23,130 0 0.6
14/06/2011
9.65
 21,600 9.72 9.79 9.47 9,500 400 0.2
13/06/2011
9.72
 24,880 9.82 9.93 9.72 11,000 0 0.3
10/06/2011
9.82
 28,110 9.44 9.82 9.47 14,600 0 0.4
09/06/2011
9.44
 35,020 9.02 9.44 9.05 5,000 200 0.1
08/06/2011
9.02
 12,680 9.09 9.09 8.95 0 0 0
07/06/2011
9.09
 44,910 8.77 9.09 8.81 15,000 970 0.4
06/06/2011
8.77
 17,770 8.77 8.81 8.77 13,300 30 0.3
03/06/2011
8.77
 28,460 8.84 9.12 8.77 3,190 100 0.1
02/06/2011
8.84
 77,290 8.42 8.84 8.60 20,000 20,200 -0.0
01/06/2011
8.42
 70,600 8.04 8.42 8.04 19,020 200 0.4
31/05/2011
8.04
 17,720 8.07 8.07 7.90 17,620 0 0.4
30/05/2011
8.07
 33,340 8.49 8.49 8.07 10,100 0 0.2
27/05/2011
8.49
 8,420 8.56 8.77 8.21 4,970 0 0.1
26/05/2011
8.56
 97,480 8.18 8.56 7.79 16,700 660 0.4
25/05/2011
8.18
 27,820 8.60 8.60 8.18 5,000 0 0.1
24/05/2011
8.60
 51,970 9.02 9.02 8.60 1,300 0 0.0
23/05/2011
9.02
 30,840 9.47 9.47 9.02 0 0 0
20/05/2011
9.47
 13,350 9.65 9.65 9.47 0 0 0
19/05/2011
9.65
 6,580 9.65 9.65 9.47 0 300 -0.0
18/05/2011
9.65
 12,760 9.82 9.86 9.61 11,500 0 0.3
17/05/2011
9.82
 6,990 9.82 9.93 9.68 4,600 2,310 0.1
16/05/2011
9.82
 7,720 9.90 10.00 9.82 0 1,690 -0.0
13/05/2011
9.90
 6,640 10.18 10.32 9.90 3,000 0 0.1
12/05/2011
10.18
 120 10.39 10.39 10.18 0 0 0
11/05/2011
10.39
 3,200 10.35 10.53 10.21 0 0 0
10/05/2011
10.35
 14,700 10.00 10.35 10.00 300 3,220 -0.1
09/05/2011
10.00
 6,940 10.18 10.18 9.82 0 4,120 -0.1
06/05/2011
10.18
 8,670 10.35 10.53 9.90 1,100 7,200 -0.2
05/05/2011
10.35
 1,010 10.35 10.35 10.35 0 0 0
04/05/2011
10.35
 2,300 10.53 10.53 10.07 700 0 0.0
29/04/2011
10.53
 7,470 10.53 10.53 10.18 200 0 0.0
28/04/2011
10.53
 1,540 10.53 11.05 10.53 0 0 0
27/04/2011
10.53
 11,460 10.35 10.53 10.00 300,850 300,000 0.0
26/04/2011
10.35
 1,670 10.35 10.53 10.00 0 0 0
25/04/2011
10.35
 10,900 10.53 10.56 10.35 0 0 0
22/04/2011
10.53
 580 10.53 10.53 10.53 0 0 0
21/04/2011
10.53
 2,480 11.05 11.05 10.53 0 0 0
20/04/2011
11.05
 6,100 11.40 11.40 11.05 0 0 0
19/04/2011
11.40
 5,700 11.23 11.40 11.23 0 200 -0.0
18/04/2011
11.23
 226 11.58 11.58 11.23 300 500 -0.0
15/04/2011
11.58
 4,310 11.93 11.93 11.58 3,000 0 0.1
14/04/2011
11.93
 7,320 11.61 11.93 11.40 5,000 1,000 0.1
13/04/2011
11.61
 15,400 11.72 11.72 11.61 8,000 0 0.3
08/04/2011
11.72
 4,990 11.65 11.72 11.58 0 0 0
07/04/2011
11.65
 10,430 11.83 11.83 11.65 9,430 5,000 0.1
06/04/2011
11.83
 3,510 11.83 11.83 11.75 0 0 0
05/04/2011
11.83
 3,390 11.86 11.86 11.51 0 0 0
04/04/2011
11.86
 3,000 11.83 11.86 11.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |