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)
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
01/04/2011
11.83
 6,100 11.65 11.83 11.65 5,600 0 0.2
31/03/2011
11.65
 6,390 11.79 11.79 11.58 0 0 0
30/03/2011
11.79
 3,860 11.79 11.79 11.58 0 0 0
29/03/2011
11.79
 9,520 11.65 11.86 11.58 0 0 0
28/03/2011
11.65
 8,740 11.86 11.86 11.65 5,000 0 0.2
25/03/2011
11.86
 7,310 11.86 11.86 11.75 0 0 0
24/03/2011
11.86
 14,490 11.93 11.93 11.83 0 2,020 -0.1
23/03/2011
11.93
 48,170 11.75 11.93 11.75 0 0 0
22/03/2011
11.75
 77,010 11.83 11.86 11.75 0 0 0
21/03/2011
11.83
 25,090 11.75 12.25 11.83 0 16,470 -0.6
18/03/2011
11.75
 22,920 11.86 12.18 11.75 1,000 0 0.0
17/03/2011
11.86
 28,990 11.97 11.97 11.75 0 0 0
16/03/2011
11.97
 2,000 12.00 12.00 11.75 0 0 0
15/03/2011
12.00
 2,790 11.65 12.00 11.61 0 0 0
14/03/2011
11.65
 27,140 12.11 12.11 11.65 70 0 0.0
11/03/2011
12.11
 57,680 12.11 12.28 12.11 20,000 0 0.7
10/03/2011
12.11
 4,820 11.83 12.28 11.68 0 0 0
09/03/2011
11.83
 54,650 11.83 11.83 11.75 0 0 0
08/03/2011
11.83
 49,220 11.83 11.93 11.83 5,000 0 0.2
07/03/2011
11.83
 50,930 11.86 11.93 11.83 10,000 0 0.3
04/03/2011
11.86
 9,440 11.83 11.86 11.79 100 0 0.0
03/03/2011
11.83
 63,300 11.83 11.90 11.83 0 0 0
02/03/2011
11.83
 122,680 11.93 11.93 11.65 50,200 250 1.7
01/03/2011
11.93
 4,580 12.21 12.21 11.93 0 0 0
28/02/2011
12.21
 31,730 12.00 12.28 12.11 0 10,000 -0.3
25/02/2011
12.00
 5,460 11.75 12.00 11.75 0 100 -0.0
24/02/2011
11.75
 76,540 12.00 12.00 11.58 11,820 0 0.4
23/02/2011
12.00
 7,250 11.72 12.28 11.75 0 0 0
22/02/2011
11.72
 93,840 11.86 11.86 11.58 10,000 0 0.3
21/02/2011
11.86
 136,310 12.39 12.39 11.79 10,300 0 0.3
18/02/2011
12.39
 35,710 12.63 12.63 12.39 1,000 0 0.0
17/02/2011
12.63
 102,520 12.63 12.70 12.60 0 28,750 -1.0
16/02/2011
12.63
 197,290 12.63 12.70 12.63 49,850 20,000 1.1
15/02/2011
12.63
 90,150 12.63 12.63 12.60 0 30,000 -1.1
14/02/2011
12.63
 151,480 12.63 12.70 12.60 65,000 30,280 1.2

Chính sách bảo mật | Điều khoản sử dụng |