CTCP Mía Đường Lam Sơn (lss)

9.50
-0.05
(-0.52%)
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)
13/11/2024
10.15
 239,000 10.24 10.29 10.11 0 0 0
12/11/2024
10.24
 224,700 10.29 10.38 10.24 0 0 0
11/11/2024
10.24
 212,300 10.24 10.24 10.15 0 0 0
08/11/2024
10.24
 187,100 10.29 10.29 10.11 0 0 0
07/11/2024
10.29
 208,100 10.38 10.42 10.20 0 0 0
06/11/2024
10.33
 160,200 10.11 10.33 10.11 0 0 0
05/11/2024
10.20
 201,300 10.11 10.29 10.11 0 0 0
04/11/2024
10.29
 167,600 10.38 10.38 10.02 0 0 0
01/11/2024
10.38
 200,000 10.47 10.51 10.38 0 0 0
31/10/2024
10.51
 191,400 10.51 10.56 10.38 0 0 0
30/10/2024
10.51
 197,400 10.56 10.60 10.42 0 0 0
29/10/2024
10.56
 257,000 10.60 10.60 10.33 0 0 0
28/10/2024
10.56
 95,300 10.47 10.56 10.38 0 0 0
25/10/2024
10.56
 288,000 10.60 10.60 10.47 0 0 0
24/10/2024
10.65
 122,000 10.65 10.74 10.51 0 0 0
23/10/2024
10.65
 181,900 10.56 10.65 10.38 0 0 0
22/10/2024
10.56
 237,100 10.74 10.74 10.29 0 0 0
21/10/2024
10.65
 240,100 10.69 10.74 10.47 0 0 0
18/10/2024
10.74
 121,700 10.60 10.74 10.60 0 0 0
17/10/2024
10.65
 265,200 10.78 10.78 10.60 0 0 0
16/10/2024
10.74
 100,100 10.78 10.78 10.65 0 0 0
15/10/2024
10.78
 306,100 10.74 10.83 10.65 0 0 0
14/10/2024
10.83
 217,900 10.83 10.87 10.74 0 0 0
11/10/2024
10.87
 211,800 10.87 10.91 10.78 0 0 0
10/10/2024
10.87
 213,000 10.91 10.96 10.83 0 0 0
09/10/2024
10.91
 90,400 10.83 10.91 10.83 0 0 0
08/10/2024
10.83
 318,800 10.78 10.87 10.69 0 0 0
07/10/2024
10.78
 211,500 10.78 10.91 10.74 0 0 0
04/10/2024
10.74
 401,200 11.00 11.00 10.74 0 0 0
03/10/2024
10.96
 315,600 10.96 11.05 10.56 0 0 0
02/10/2024
10.96
 304,500 10.96 11.05 10.87 0 0 0
01/10/2024
10.96
 694,200 11.00 11.14 10.91 0 0 0
30/09/2024
11.00
 644,700 11.27 11.32 11.00 0 0 0
27/09/2024
11.27
 621,200 11.45 11.45 11.27 0 0 0
26/09/2024
11.41
 1,009,300 11.45 11.85 11.27 0 0 0
25/09/2024
11.36
 461,000 11.41 11.45 11.27 0 0 0
24/09/2024
11.27
 460,800 11.45 11.50 11.18 0 0 0
23/09/2024
11.36
 1,101,100 11.18 11.45 11.14 0 0 0
20/09/2024
10.91
 609,000 11.00 11.09 10.87 0 0 0
19/09/2024
10.83
 876,600 10.60 11.05 10.60 0 0 0
18/09/2024
10.56
 416,000 10.69 10.78 10.56 0 0 0
17/09/2024
10.65
 201,300 10.56 10.69 10.42 0 0 0
16/09/2024
10.42
 184,700 10.74 10.74 10.42 0 0 0
13/09/2024
10.65
 392,200 10.56 10.87 10.47 0 0 0
12/09/2024
10.51
 253,300 10.29 10.56 10.29 0 0 0
11/09/2024
10.20
 230,600 10.20 10.29 10.11 0 0 0
10/09/2024
10.38
 465,100 10.38 10.47 10.11 0 0 0
09/09/2024
10.38
 184,500 10.38 10.51 10.33 0 0 0
06/09/2024
10.47
 132,600 10.38 10.51 10.38 0 0 0
05/09/2024
10.47
 448,600 10.56 10.65 10.38 0 0 0
04/09/2024
10.56
 260,300 10.42 10.56 10.38 0 0 0
30/08/2024
10.60
 281,700 10.69 10.78 10.60 0 0 0
29/08/2024
10.65
 353,200 10.74 10.83 10.60 0 0 0
28/08/2024
10.83
 619,900 10.87 11.00 10.69 0 0 0
27/08/2024
10.74
 621,500 10.78 10.91 10.56 0 0 0
26/08/2024
10.56
 537,600 10.83 10.87 10.56 0 0 0
23/08/2024
10.83
 193,300 10.83 11.00 10.74 0 0 0
22/08/2024
10.87
 619,900 10.74 11.09 10.74 0 0 0
21/08/2024
10.69
 395,900 10.78 10.83 10.65 0 0 0
20/08/2024
10.74
 530,000 10.69 10.78 10.51 0 0 0
19/08/2024
10.69
 500,200 10.65 10.83 10.60 0 0 0
16/08/2024
10.60
 486,100 10.38 10.60 10.38 0 0 0
15/08/2024
10.29
 275,000 10.65 10.65 10.29 0 0 0
14/08/2024
10.65
 639,900 10.42 10.74 10.42 0 0 0
13/08/2024
10.38
 235,500 10.38 10.47 10.29 0 0 0
12/08/2024
10.38
 231,500 10.38 10.42 10.29 0 0 0
09/08/2024
10.38
 287,800 10.29 10.47 10.29 0 0 0
08/08/2024
10.29
 327,800 10.38 10.42 10.11 0 0 0
07/08/2024
10.38
 212,600 10.42 10.42 10.11 0 0 0
06/08/2024
10.29
 552,800 10.06 10.42 10.02 0 0 0
05/08/2024
10.02
 995,300 10.56 10.65 10.02 0 0 0
02/08/2024
10.74
 821,400 10.60 10.74 10.02 0 0 0
01/08/2024
10.65
 1,461,800 11.27 11.41 10.65 0 0 0
31/07/2024
11.41
 542,300 11.41 11.59 11.27 0 0 0
30/07/2024
11.45
 629,800 11.63 11.68 11.36 0 0 0
29/07/2024
11.41
 491,800 11.27 11.45 11.23 0 0 0
26/07/2024
11.14
 378,700 11.00 11.18 10.87 0 0 0
25/07/2024
11.00
 297,000 10.74 11.00 10.74 0 0 0
24/07/2024
11.00
 560,800 10.33 11.05 10.33 0 0 0
23/07/2024
10.56
 884,600 11.27 11.45 10.56 0 0 0
22/07/2024
11.27
 806,600 11.90 11.90 11.27 0 0 0
19/07/2024
11.81
 633,800 11.90 12.08 11.59 0 0 0
18/07/2024
12.08
 958,000 11.72 12.08 11.45 0 0 0
17/07/2024
11.63
 1,238,800 12.39 12.44 11.59 0 0 0
16/07/2024
12.44
 987,300 12.52 12.75 12.12 0 1,000 -0.0
15/07/2024
12.21
 628,600 11.85 12.44 11.85 0 0 0
12/07/2024
11.81
 958,600 12.17 12.17 11.81 0 0 0
11/07/2024
12.17
 1,123,100 12.70 12.70 11.94 0 0 0
10/07/2024
12.61
 2,204,300 12.44 12.88 12.35 0 0 0
09/07/2024
12.21
 1,584,700 11.94 12.44 11.81 0 0 0
08/07/2024
11.90
 811,100 11.99 12.03 11.63 0 0 0
05/07/2024
11.90
 535,500 11.68 11.99 11.45 0 4,600 -0.1
04/07/2024
11.76
 756,700 11.54 11.90 11.45 0 0 0
03/07/2024
11.45
 583,600 11.36 11.59 11.36 0 0 0
02/07/2024
11.32
 482,600 11.36 11.41 11.18 0 0 0
01/07/2024
11.36
 379,600 11.36 11.36 11.14 0 0 0
28/06/2024
11.18
 1,486,200 11.18 11.68 11.09 0 0 0
27/06/2024
10.91
 367,400 11.00 11.05 10.87 0 0 0
26/06/2024
10.87
 881,000 11.18 11.32 10.78 0 0 0
25/06/2024
11.00
 926,500 11.36 11.36 10.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |