CTCP Mía Đường Lam Sơn (lss)

8.48
-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
(2026-02-11) 		-0.24 -2.70% 2,826,000 -22,400 -0.2
8.15
8.88
8.53
2 tháng
(2026-01-12) 		-0.06 -0.65% 6,688,900 -26,900 -0.2
8.15
8.88
8.53
3 tháng
(2025-12-15) 		0 -0.02% 8,242,200 -30,000 -0.3
8.15
8.88
8.53
6 tháng
(2025-09-15) 		-0.45 -5.05% 24,641,700 -31,800 -0.3
8.15
9.81
8.53
12 tháng
(2025-03-18) 		-1.41 -14.20% 74,326,300 -202,031 -2.0
7.66
9.94
8.53
24 tháng
(2024-03-25) 		-0.20 -2.24% 217,144,900 -218,102 -2.3
7.66
11.40
8.53
36 tháng
(2023-03-29) 		3.19 59.73% 474,534,200 -409,105 -5.7
5.34
11.40
8.53
60 tháng
(2021-04-08) 		-0.93 -9.87% 796,121,100 -1,112,673 -18.5
3.35
13.35
8.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2011
8.88
 6,990 8.88 8.97 8.75 4,600 2,310 0.1
16/05/2011
8.88
 7,720 8.94 9.04 8.88 0 1,690 -0.0
13/05/2011
8.94
 6,640 9.20 9.32 8.94 3,000 0 0.1
12/05/2011
9.20
 120 9.39 9.39 9.20 0 0 0
11/05/2011
9.39
 3,200 9.36 9.51 9.23 0 0 0
10/05/2011
9.36
 14,700 9.04 9.36 9.04 300 3,220 -0.1
09/05/2011
9.04
 6,940 9.20 9.20 8.88 0 4,120 -0.1
06/05/2011
9.20
 8,670 9.36 9.51 8.94 1,100 7,200 -0.2
05/05/2011
9.36
 1,010 9.36 9.36 9.36 0 0 0
04/05/2011
9.36
 2,300 9.51 9.51 9.10 700 0 0.0
29/04/2011
9.51
 7,470 9.51 9.51 9.20 200 0 0.0
28/04/2011
9.51
 1,540 9.51 9.99 9.51 0 0 0
27/04/2011
9.51
 11,460 9.36 9.51 9.04 300,850 300,000 0.0
26/04/2011
9.36
 1,670 9.36 9.51 9.04 0 0 0
25/04/2011
9.36
 10,900 9.51 9.55 9.36 0 0 0
22/04/2011
9.51
 580 9.51 9.51 9.51 0 0 0
21/04/2011
9.51
 2,480 9.99 9.99 9.51 0 0 0
20/04/2011
9.99
 6,100 10.31 10.31 9.99 0 0 0
19/04/2011
10.31
 5,700 10.15 10.31 10.15 0 200 -0.0
18/04/2011
10.15
 226 10.47 10.47 10.15 300 500 -0.0
15/04/2011
10.47
 4,310 10.78 10.78 10.47 3,000 0 0.1
14/04/2011
10.78
 7,320 10.50 10.78 10.31 5,000 1,000 0.1
13/04/2011
10.50
 15,400 10.59 10.59 10.50 8,000 0 0.3
08/04/2011
10.59
 4,990 10.53 10.59 10.47 0 0 0
07/04/2011
10.53
 10,430 10.69 10.69 10.53 9,430 5,000 0.1
06/04/2011
10.69
 3,510 10.69 10.69 10.62 0 0 0
05/04/2011
10.69
 3,390 10.72 10.72 10.40 0 0 0
04/04/2011
10.72
 3,000 10.69 10.72 10.72 0 0 0
01/04/2011
10.69
 6,100 10.53 10.69 10.53 5,600 0 0.2
31/03/2011
10.53
 6,390 10.66 10.66 10.47 0 0 0
30/03/2011
10.66
 3,860 10.66 10.66 10.47 0 0 0
29/03/2011
10.66
 9,520 10.53 10.72 10.47 0 0 0
28/03/2011
10.53
 8,740 10.72 10.72 10.53 5,000 0 0.2
25/03/2011
10.72
 7,310 10.72 10.72 10.62 0 0 0
24/03/2011
10.72
 14,490 10.78 10.78 10.69 0 2,020 -0.1
23/03/2011
10.78
 48,170 10.62 10.78 10.62 0 0 0
22/03/2011
10.62
 77,010 10.69 10.72 10.62 0 0 0
21/03/2011
10.69
 25,090 10.62 11.07 10.69 0 16,470 -0.6
18/03/2011
10.62
 22,920 10.72 11.00 10.62 1,000 0 0.0
17/03/2011
10.72
 28,990 10.81 10.81 10.62 0 0 0
16/03/2011
10.81
 2,000 10.85 10.85 10.62 0 0 0
15/03/2011
10.85
 2,790 10.53 10.85 10.50 0 0 0
14/03/2011
10.53
 27,140 10.94 10.94 10.53 70 0 0.0
11/03/2011
10.94
 57,680 10.94 11.10 10.94 20,000 0 0.7
10/03/2011
10.94
 4,820 10.69 11.10 10.56 0 0 0
09/03/2011
10.69
 54,650 10.69 10.69 10.62 0 0 0
08/03/2011
10.69
 49,220 10.69 10.78 10.69 5,000 0 0.2
07/03/2011
10.69
 50,930 10.72 10.78 10.69 10,000 0 0.3
04/03/2011
10.72
 9,440 10.69 10.72 10.66 100 0 0.0
03/03/2011
10.69
 63,300 10.69 10.75 10.69 0 0 0
02/03/2011
10.69
 122,680 10.78 10.78 10.53 50,200 250 1.7
01/03/2011
10.78
 4,580 11.04 11.04 10.78 0 0 0
28/02/2011
11.04
 31,730 10.85 11.10 10.94 0 10,000 -0.3
25/02/2011
10.85
 5,460 10.62 10.85 10.62 0 100 -0.0
24/02/2011
10.62
 76,540 10.85 10.85 10.47 11,820 0 0.4
23/02/2011
10.85
 7,250 10.59 11.10 10.62 0 0 0
22/02/2011
10.59
 93,840 10.72 10.72 10.47 10,000 0 0.3
21/02/2011
10.72
 136,310 11.19 11.19 10.66 10,300 0 0.3
18/02/2011
11.19
 35,710 11.42 11.42 11.19 1,000 0 0.0
17/02/2011
11.42
 102,520 11.42 11.48 11.39 0 28,750 -1.0
16/02/2011
11.42
 197,290 11.42 11.48 11.42 49,850 20,000 1.1
15/02/2011
11.42
 90,150 11.42 11.42 11.39 0 30,000 -1.1
14/02/2011
11.42
 151,480 11.42 11.48 11.39 65,000 30,280 1.2
11/02/2011
11.42
 91,600 11.42 11.42 11.35 65,000 15,100 1.8
10/02/2011
11.42
 108,110 11.39 11.48 11.35 65,000 57,670 0.3
09/02/2011
11.39
 71,300 11.39 11.58 11.19 67,300 0 2.4
08/02/2011
11.39
 45,020 11.04 11.39 11.10 42,000 1,000 1.5
28/01/2011
11.04
 18,650 11.10 11.26 11.04 8,220 0 0.3
27/01/2011
11.10
 66,680 10.97 11.10 10.97 50,700 26,650 0.8
26/01/2011: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2011
10.97
 76,660 10.69 11.10 10.91 46,400 40,200 0.2
25/01/2011
10.69
 108,710 10.72 10.72 10.63 105,000 40,000 2.3
24/01/2011
10.72
 138,970 10.75 10.81 10.72 95,240 35,560 2.1
21/01/2011
10.75
 53,060 10.57 10.78 10.60 17,590 21,250 -0.1
20/01/2011
10.57
 36,870 10.66 10.75 10.51 8,200 21,000 -0.5
19/01/2011
10.66
 8,380 10.66 10.87 10.48 1,150 1,000 0.0
18/01/2011
10.66
 31,140 10.78 10.78 10.66 0 14,730 -0.5
17/01/2011
10.78
 187,590 10.60 10.87 10.63 0 34,000 -1.2
14/01/2011
10.60
 128,310 10.48 10.60 10.39 4,000 103,000 -3.5
13/01/2011
10.48
 20,560 10.18 10.51 9.91 0 0 0
12/01/2011
10.18
 6,550 10.18 10.33 10.18 1,350 0 0.0
11/01/2011
10.18
 25,060 10.27 10.45 10.18 10,500 1,400 0.3
10/01/2011
10.27
 26,080 10.48 10.48 10.21 16,000 0 0.6
07/01/2011
10.48
 7,240 10.48 10.60 10.33 0 0 0
06/01/2011
10.48
 35,190 10.69 10.69 10.45 0 16,800 -0.6
05/01/2011
10.69
 36,300 10.63 10.69 10.45 25,000 12,700 0.4
04/01/2011
10.63
 14,050 10.63 10.63 10.36 0 0 0
31/12/2010
10.63
 17,820 10.36 10.63 10.33 15,000 0 0.5
30/12/2010
10.36
 22,190 10.45 10.60 10.36 0 2,000 -0.1
29/12/2010
10.45
 32,180 10.36 10.48 10.33 950 1,150 -0.0
28/12/2010
10.36
 6,890 10.33 10.48 10.33 0 0 0
27/12/2010
10.33
 9,820 10.21 10.42 10.18 600 0 0.0
24/12/2010
10.21
 31,950 10.21 10.21 10.18 0 0 0
23/12/2010
10.21
 20,920 10.33 10.33 10.21 0 0 0
22/12/2010
10.33
 44,660 10.48 10.48 10.33 0 0 0
21/12/2010
10.48
 44,650 10.48 10.51 10.21 45,430 35,000 0.4
20/12/2010
10.48
 2,800 10.66 10.84 10.48 0 0 0
17/12/2010
10.66
 23,200 10.27 10.72 10.21 0 0 0
16/12/2010
10.27
 54,520 10.57 10.78 10.21 0 0 0
15/12/2010
10.57
 91,990 10.66 10.90 10.54 200 30,000 -1.1
14/12/2010
10.66
 314,320 11.08 11.20 10.54 200 26,300 -1.0

Chính sách bảo mật | Điều khoản sử dụng |