CTCP Mía Đường Lam Sơn (lss)

8.40
-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
(2026-03-30) 		-0.13 -1.52% 1,728,900 0 0
8.40
8.59
8.40
2 tháng
(2026-03-02) 		-0.25 -2.87% 3,806,100 -22,400 -0.2
8.15
8.74
8.40
3 tháng
(2026-01-29) 		-0.23 -2.61% 6,658,900 -26,900 -0.2
8.15
8.88
8.40
6 tháng
(2025-10-31) 		-0.22 -2.51% 15,325,500 -30,000 -0.3
8.15
8.88
8.40
12 tháng
(2025-05-05) 		-0.15 -1.79% 67,696,600 -63,300 -0.6
8.15
9.81
8.40
24 tháng
(2024-05-09) 		-0.32 -3.68% 201,752,700 -218,102 -2.3
7.66
11.40
8.40
36 tháng
(2023-05-15) 		-0.28 -3.15% 437,676,800 -397,405 -4.2
7.28
11.40
8.40
60 tháng
(2021-05-25) 		1.25 17.30% 782,828,500 -1,069,073 -18.0
3.35
13.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
8.44
 24,230 8.40 8.78 8.40 5,510 0 0.1
30/06/2011
8.40
 19,850 8.40 8.47 8.40 0 0 0
29/06/2011
8.40
 9,410 8.56 8.56 8.25 9,000 0 0.2
28/06/2011
8.56
 11,120 8.56 8.56 8.47 10,000 0 0.3
27/06/2011
8.56
 6,600 8.50 8.56 8.47 5,000 0 0.1
24/06/2011
8.50
 7,100 8.40 8.50 8.40 5,600 0 0.1
23/06/2011
8.40
 23,220 8.56 8.56 8.40 20,000 0 0.5
22/06/2011
8.56
 31,500 8.40 8.56 8.47 25,000 0 0.7
21/06/2011
8.40
 14,820 8.56 8.56 8.40 11,400 0 0.3
20/06/2011
8.56
 10,630 8.72 8.72 8.40 10,000 0 0.3
17/06/2011
8.72
 200 8.50 8.72 8.72 0 0 0
16/06/2011
8.50
 21,520 8.31 8.56 8.44 15,000 0 0.4
15/06/2011
8.31
 37,960 8.72 8.72 8.31 23,130 0 0.6
14/06/2011
8.72
 21,600 8.78 8.85 8.56 9,500 400 0.2
13/06/2011
8.78
 24,880 8.88 8.97 8.78 11,000 0 0.3
10/06/2011
8.88
 28,110 8.53 8.88 8.56 14,600 0 0.4
09/06/2011
8.53
 35,020 8.15 8.53 8.18 5,000 200 0.1
08/06/2011
8.15
 12,680 8.21 8.21 8.09 0 0 0
07/06/2011
8.21
 44,910 7.93 8.21 7.96 15,000 970 0.4
06/06/2011
7.93
 17,770 7.93 7.96 7.93 13,300 30 0.3
03/06/2011
7.93
 28,460 7.99 8.25 7.93 3,190 100 0.1
02/06/2011
7.99
 77,290 7.61 7.99 7.77 20,000 20,200 -0.0
01/06/2011
7.61
 70,600 7.26 7.61 7.26 19,020 200 0.4
31/05/2011
7.26
 17,720 7.29 7.29 7.14 17,620 0 0.4
30/05/2011
7.29
 33,340 7.67 7.67 7.29 10,100 0 0.2
27/05/2011
7.67
 8,420 7.74 7.93 7.42 4,970 0 0.1
26/05/2011
7.74
 97,480 7.39 7.74 7.04 16,700 660 0.4
25/05/2011
7.39
 27,820 7.77 7.77 7.39 5,000 0 0.1
24/05/2011
7.77
 51,970 8.15 8.15 7.77 1,300 0 0.0
23/05/2011
8.15
 30,840 8.56 8.56 8.15 0 0 0
20/05/2011
8.56
 13,350 8.72 8.72 8.56 0 0 0
19/05/2011
8.72
 6,580 8.72 8.72 8.56 0 300 -0.0
18/05/2011
8.72
 12,760 8.88 8.91 8.69 11,500 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |