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)
11/02/2011
12.63
 91,600 12.63 12.63 12.56 65,000 15,100 1.8
10/02/2011
12.63
 108,110 12.60 12.70 12.56 65,000 57,670 0.3
09/02/2011
12.60
 71,300 12.60 12.81 12.39 67,300 0 2.4
08/02/2011
12.60
 45,020 12.21 12.60 12.28 42,000 1,000 1.5
28/01/2011
12.21
 18,650 12.28 12.46 12.21 8,220 0 0.3
27/01/2011
12.28
 66,680 12.14 12.28 12.14 50,700 26,650 0.8
26/01/2011: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2011
12.14
 76,660 11.83 12.28 12.07 46,400 40,200 0.2
25/01/2011
11.83
 108,710 11.86 11.86 11.76 105,000 40,000 2.3
24/01/2011
11.86
 138,970 11.89 11.96 11.86 95,240 35,560 2.1
21/01/2011
11.89
 53,060 11.69 11.92 11.73 17,590 21,250 -0.1
20/01/2011
11.69
 36,870 11.79 11.89 11.63 8,200 21,000 -0.5
19/01/2011
11.79
 8,380 11.79 12.02 11.59 1,150 1,000 0.0
18/01/2011
11.79
 31,140 11.92 11.92 11.79 0 14,730 -0.5
17/01/2011
11.92
 187,590 11.73 12.02 11.76 0 34,000 -1.2
14/01/2011
11.73
 128,310 11.59 11.73 11.49 4,000 103,000 -3.5
13/01/2011
11.59
 20,560 11.26 11.63 10.96 0 0 0
12/01/2011
11.26
 6,550 11.26 11.43 11.26 1,350 0 0.0
11/01/2011
11.26
 25,060 11.36 11.56 11.26 10,500 1,400 0.3
10/01/2011
11.36
 26,080 11.59 11.59 11.30 16,000 0 0.6
07/01/2011
11.59
 7,240 11.59 11.73 11.43 0 0 0
06/01/2011
11.59
 35,190 11.83 11.83 11.56 0 16,800 -0.6
05/01/2011
11.83
 36,300 11.76 11.83 11.56 25,000 12,700 0.4
04/01/2011
11.76
 14,050 11.76 11.76 11.46 0 0 0
31/12/2010
11.76
 17,820 11.46 11.76 11.43 15,000 0 0.5
30/12/2010
11.46
 22,190 11.56 11.73 11.46 0 2,000 -0.1
29/12/2010
11.56
 32,180 11.46 11.59 11.43 950 1,150 -0.0
28/12/2010
11.46
 6,890 11.43 11.59 11.43 0 0 0
27/12/2010
11.43
 9,820 11.30 11.53 11.26 600 0 0.0
24/12/2010
11.30
 31,950 11.30 11.30 11.26 0 0 0
23/12/2010
11.30
 20,920 11.43 11.43 11.30 0 0 0
22/12/2010
11.43
 44,660 11.59 11.59 11.43 0 0 0
21/12/2010
11.59
 44,650 11.59 11.63 11.30 45,430 35,000 0.4
20/12/2010
11.59
 2,800 11.79 11.99 11.59 0 0 0
17/12/2010
11.79
 23,200 11.36 11.86 11.30 0 0 0
16/12/2010
11.36
 54,520 11.69 11.92 11.30 0 0 0
15/12/2010
11.69
 91,990 11.79 12.06 11.66 200 30,000 -1.1
14/12/2010
11.79
 314,320 12.26 12.39 11.66 200 26,300 -1.0
13/12/2010
12.26
 241,160 11.69 12.26 11.83 50 30,450 -1.1
10/12/2010
11.69
 108,770 11.26 11.69 11.26 0 50,000 -1.7
09/12/2010
11.26
 53,440 11.20 11.49 11.16 100 0 0.0
08/12/2010
11.20
 161,910 11.66 11.66 11.20 33,520 0 1.2
07/12/2010
11.66
 131,670 11.89 12.02 11.63 65,250 51,500 0.5
06/12/2010
11.89
 115,800 11.86 11.99 11.69 64,200 20,000 1.6
03/12/2010
11.86
 95,500 11.59 11.92 11.73 0 3,000 -0.1
02/12/2010
11.59
 159,140 11.49 11.59 11.36 56,400 24,130 1.1
01/12/2010
11.49
 116,590 11.49 11.56 11.30 60,000 0 2.1
30/11/2010
11.49
 93,000 11.33 11.73 11.36 14,000 9,500 0.2
29/11/2010
11.33
 111,350 11.26 11.43 11.10 50,100 9,520 1.4
26/11/2010
11.26
 42,340 11.23 11.56 11.10 33,320 1,730 1.1
25/11/2010
11.23
 58,740 10.77 11.23 10.53 20,000 0 0.7
24/11/2010
10.77
 29,920 10.80 11.00 10.70 0 0 0
23/11/2010
10.80
 21,070 10.73 11.10 10.77 0 0 0
22/11/2010
10.73
 31,310 10.77 10.86 10.53 13,630 0 0.4
19/11/2010
10.77
 38,790 10.93 10.93 10.50 600 0 0.0
18/11/2010
10.93
 49,810 10.77 11.06 10.86 0 0 0
17/11/2010
10.77
 36,620 10.67 11.10 10.50 0 1,500 -0.0
16/11/2010
10.67
 151,620 10.93 11.10 10.57 0 1,000 -0.0
15/11/2010
10.93
 84,960 11.10 11.39 10.93 35,000 1,700 1.1
12/11/2010
11.10
 137,130 11.49 11.49 10.96 30,000 0 1.0
11/11/2010
11.49
 53,970 11.83 11.89 11.49 10,000 17,000 -0.3
10/11/2010
11.83
 107,540 11.83 11.92 11.66 35,000 34,820 0.0
09/11/2010
11.83
 152,380 12.16 12.16 11.79 40,550 25,000 0.6
08/11/2010
12.16
 220,370 12.09 12.29 12.02 117,480 188,230 -2.6
05/11/2010
12.09
 198,440 11.66 12.16 11.73 20,100 2,000 0.7
04/11/2010
11.66
 180,250 11.26 11.66 11.23 159,000 120,000 1.3
03/11/2010
11.26
 118,510 11.20 11.26 11.13 30,000 0 1.0
02/11/2010
11.20
 37,150 11.30 11.30 11.06 5,000 0 0.2
01/11/2010
11.30
 130,770 11.30 11.30 11.20 55,500 77,140 -0.7
29/10/2010
11.30
 87,370 11.20 11.30 11.20 165,100 189,000 -0.8
28/10/2010
11.20
 86,610 11.23 11.26 10.96 160,000 152,320 0.3
27/10/2010
11.23
 147,460 11.43 11.53 11.23 8,000 48,980 -1.4
26/10/2010
11.43
 187,590 11.13 11.59 11.26 47,000 62,000 -0.5
25/10/2010
11.13
 58,280 10.90 11.16 10.90 11,900 0 0.4
22/10/2010
10.90
 76,600 10.63 10.93 10.80 0 0 0
21/10/2010
10.63
 25,300 10.47 10.83 10.57 0 0 0
20/10/2010
10.47
 91,800 10.83 10.90 10.47 0 0 0
19/10/2010
10.83
 48,540 11.03 11.10 10.77 100 0 0.0
18/10/2010
11.03
 33,940 11.10 11.20 10.96 5,000 0 0.2
15/10/2010
11.10
 44,060 11.23 11.23 11.00 0 0 0
14/10/2010
11.23
 173,940 11.23 11.39 11.23 0 44,390 -1.5
13/10/2010
11.23
 37,590 11.23 11.23 11.03 5,130 30 0.2
12/10/2010
11.23
 180,970 11.39 11.53 10.93 22,000 4,760 0.6
11/10/2010
11.39
 137,370 11.16 11.39 11.10 25,000 0 0.9
08/10/2010
11.16
 114,120 11.26 11.36 11.06 27,000 0 0.9
07/10/2010
11.26
 342,820 11.10 11.39 11.10 23,000 0 0.8
06/10/2010
11.10
 54,960 10.77 11.20 10.80 5,550 0 0.2
05/10/2010
10.77
 91,720 10.70 10.77 10.47 26,850 0 0.9
04/10/2010
10.70
 154,690 10.93 10.96 10.70 48,770 0 1.6
01/10/2010
10.93
 61,180 11.10 11.10 10.93 10,030 0 0.3
30/09/2010
11.10
 79,780 11.20 11.20 11.03 16,500 0 0.6
29/09/2010
11.20
 165,760 11.10 11.20 11.03 61,100 480 2.0
28/09/2010
11.10
 95,280 10.93 11.30 10.96 0 0 0
27/09/2010
10.93
 71,370 10.90 11.03 10.90 1,100 0 0.0
24/09/2010
10.90
 99,550 10.80 10.93 10.67 1,000 0 0.0
23/09/2010
10.80
 178,190 11.06 11.06 10.67 0 0 0
22/09/2010
11.06
 122,160 11.06 11.10 10.83 5,000 0 0.2
21/09/2010
11.06
 174,350 11.26 11.26 11.00 400 0 0.0
20/09/2010
11.26
 205,630 11.46 11.79 11.16 1,200 0 0.0
17/09/2010
11.46
 329,850 10.93 11.46 11.06 0 200 -0.0
16/09/2010
10.93
 281,880 10.67 10.93 10.63 43,900 20,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |