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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |