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)
14/09/2010
10.63
 82,630 10.40 10.63 10.40 100 400 -0.0
13/09/2010
10.40
 129,220 10.60 10.80 10.30 500 0 0.0
10/09/2010
10.60
 388,600 10.86 11.20 10.60 2,000 1,130 0.0
09/09/2010
10.86
 100,910 10.60 10.93 10.60 6,000 1,200 0.2
08/09/2010
10.60
 153,500 10.86 10.86 10.47 10,000 40,000 -1.0
07/09/2010
10.86
 166,710 10.93 11.00 10.60 6,500 24,500 -0.6
06/09/2010
10.93
 246,110 10.60 11.13 10.57 1,200 750 0.0
01/09/2010
10.60
 143,430 10.57 10.70 10.40 0 0 0
31/08/2010
10.57
 177,380 10.17 10.67 10.17 8,000 50 0.3
30/08/2010
10.17
 149,070 9.71 10.17 10.10 4,130 0 0.1
27/08/2010
9.71
 139,170 9.71 9.80 9.61 5,800 0 0.2
26/08/2010
9.71
 97,400 9.61 9.90 9.51 0 0 0
25/08/2010
9.61
 228,810 10.07 10.07 9.61 100 0 0.0
24/08/2010
10.07
 202,820 10.57 10.57 10.07 1,050 0 0.0
23/08/2010
10.57
 39,310 10.70 10.70 10.57 750 0 0.0
20/08/2010
10.70
 125,000 10.63 10.70 10.53 1,000 0 0.0
19/08/2010
10.63
 75,930 10.57 10.73 10.50 1,000 0 0.0
18/08/2010
10.57
 153,750 11.00 11.00 10.53 0 0 0
17/08/2010
11.00
 125,620 10.93 11.26 10.63 0 0 0
16/08/2010
10.93
 102,720 10.43 10.93 10.43 0 0 0
13/08/2010
10.43
 117,190 10.27 10.43 10.00 5,300 0 0.2
12/08/2010
10.27
 204,250 10.80 10.80 10.27 700 0 0.0
11/08/2010
10.80
 66,080 10.77 10.93 10.67 0 0 0
10/08/2010
10.77
 142,630 10.93 10.93 10.47 0 0 0
09/08/2010
10.93
 115,830 11.30 11.30 10.93 0 0 0
06/08/2010
11.30
 102,050 11.46 11.66 11.30 0 0 0
05/08/2010
11.46
 61,510 11.49 11.63 11.46 0 0 0
04/08/2010
11.49
 156,170 11.73 11.73 11.36 0 0 0
03/08/2010
11.73
 77,280 11.86 11.92 11.73 0 0 0
02/08/2010
11.86
 82,570 11.96 12.06 11.86 0 0 0
30/07/2010
11.96
 140,820 11.96 12.06 11.92 300 0 0.0
29/07/2010
11.96
 134,960 11.89 12.02 11.86 0 500 -0.0
28/07/2010
11.89
 320,360 11.73 12.06 11.86 5,000 0 0.2
27/07/2010
11.73
 97,300 11.69 11.83 11.66 0 0 0
26/07/2010
11.69
 91,400 11.66 11.83 11.66 5,180 0 0.2
23/07/2010
11.66
 99,300 11.59 11.83 11.53 7,000 0 0.2
22/07/2010
11.59
 145,770 11.92 12.02 11.59 0 2,180 -0.1
21/07/2010
11.92
 415,310 11.63 12.19 11.63 0 0 0
20/07/2010
11.63
 161,830 11.83 12.02 11.63 100 500 -0.0
19/07/2010
11.83
 444,140 11.26 11.83 11.59 5,000 50 0.2
16/07/2010
11.26
 89,460 11.23 11.30 11.20 0 300 -0.0
15/07/2010
11.23
 53,500 11.30 11.56 11.23 0 0 0
14/07/2010
11.30
 168,130 11.53 11.56 11.30 6,000 0 0.2
13/07/2010
11.53
 107,080 11.53 11.59 11.33 0 0 0
12/07/2010
11.53
 21,060 11.56 11.56 11.30 0 0 0
09/07/2010
11.56
 24,650 11.63 11.76 11.53 0 0 0
08/07/2010
11.63
 238,000 11.53 11.92 11.59 1,000 0 0.0
07/07/2010
11.53
 385,450 11.00 11.53 11.33 0 0 0
06/07/2010
11.00
 77,490 11.23 11.26 11.00 0 0 0
05/07/2010
11.23
 32,010 11.16 11.43 11.16 200 200 -0.0
02/07/2010
11.16
 23,990 11.26 11.49 11.16 0 0 0
01/07/2010
11.26
 178,420 11.36 11.43 11.10 45,850 0 1.6
30/06/2010
11.36
 98,990 11.46 11.46 11.23 68,940 200 2.4
29/06/2010
11.46
 106,910 11.26 11.56 11.26 64,040 0 2.2
28/06/2010
11.26
 113,120 11.59 11.59 11.26 350 80,000 -2.7
25/06/2010
11.59
 131,460 11.63 11.63 11.53 61,160 0 2.1
24/06/2010
11.63
 48,850 11.66 11.89 11.63 0 0 0
23/06/2010
11.66
 78,630 11.76 11.83 11.63 0 0 0
22/06/2010
11.76
 136,050 11.99 11.99 11.76 80,000 0 2.9
21/06/2010
11.99
 190,530 11.66 12.09 11.79 0 400 -0.0
18/06/2010
11.66
 126,040 11.56 11.76 11.56 8,530 0 0.3
17/06/2010
11.56
 292,570 11.86 11.86 11.56 101,700 0 3.6
16/06/2010
11.86
 135,340 11.83 11.92 11.79 50,000 0 1.8
15/06/2010
11.83
 146,000 11.86 11.89 11.76 50,000 0 1.8
14/06/2010
11.86
 99,630 11.83 12.09 11.83 30,000 0 1.1
11/06/2010
11.83
 220,420 11.66 12.16 11.69 30,500 0 1.1
10/06/2010
11.66
 157,250 11.63 11.66 11.49 46,900 0 1.6
09/06/2010
11.63
 259,690 11.56 11.76 11.56 95,000 0 3.3
08/06/2010
11.56
 296,520 11.23 11.59 11.23 168,390 0 5.8
07/06/2010
11.23
 340,210 11.59 11.59 11.03 200,000 0 6.8
04/06/2010
11.59
 218,910 11.83 11.83 11.56 97,810 0 3.4
03/06/2010
11.83
 187,330 11.89 11.99 11.79 39,000 0 1.4
02/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2010
11.89
 196,180 11.92 12.26 11.69 57,700 0 2.1
01/06/2010
11.92
 130,980 11.80 11.99 11.60 55,000 0 2.0
31/05/2010
11.80
 278,890 11.73 12.25 11.44 37,550 0 1.4
28/05/2010
11.73
 467,720 11.18 11.73 11.60 5,000 500 0.2
27/05/2010
11.18
 475,010 10.93 11.22 10.64 35,000 0 1.2
26/05/2010
10.93
 117,930 10.70 10.96 10.73 0 0 0
25/05/2010
10.70
 51,310 10.73 10.89 10.67 0 0 0
24/05/2010
10.73
 165,350 10.73 10.96 10.64 0 0 0
21/05/2010
10.73
 373,760 11.28 11.28 10.73 1,600 0 0.1
20/05/2010
11.28
 279,910 10.86 11.28 10.47 0 0 0
19/05/2010
10.86
 756,000 11.41 11.41 10.86 0 500 -0.0
18/05/2010
11.41
 90,280 11.80 11.86 11.25 10,000 0 0.4
17/05/2010
11.80
 246,290 12.41 12.41 11.80 10,000 0 0.4
14/05/2010
12.41
 115,500 12.47 12.54 12.25 500 0 0.0
13/05/2010
12.47
 127,890 12.41 12.57 11.80 300 0 0.0
12/05/2010
12.41
 410,440 13.05 13.05 12.41 0 0 0
11/05/2010
13.05
 247,980 13.18 13.37 12.89 0 0 0
10/05/2010
13.18
 338,350 13.28 13.34 12.76 0 0 0
07/05/2010
13.28
 352,550 13.21 13.54 12.60 0 1,500 -0.1
06/05/2010
13.21
 410,600 13.15 13.21 13.02 0 0 0
05/05/2010
13.15
 184,230 13.41 13.41 13.12 6,500 0 0.3
04/05/2010
13.41
 259,350 13.28 13.44 13.28 66,500 0 2.8
29/04/2010
13.28
 177,390 13.34 13.37 13.21 1,150 0 0.0
28/04/2010
13.34
 136,430 13.54 13.54 13.28 0 2,000 -0.1
27/04/2010
13.54
 562,770 13.21 13.76 13.37 0 0 0
26/04/2010
13.21
 124,740 13.21 13.54 13.12 500 0 0.0
22/04/2010
13.21
 255,920 13.21 13.47 13.05 500 1,000 -0.0
21/04/2010
13.21
 242,950 13.08 13.44 13.08 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |