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)
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
15/09/2010
10.67
 200,340 10.63 10.70 10.47 0 20,000 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |