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)
20/04/2010
13.08
 126,020 13.37 13.50 13.05 1,150 0 0.0
19/04/2010
13.37
 142,530 13.76 13.83 13.37 0 500 -0.0
16/04/2010
13.76
 201,610 13.76 13.92 13.60 0 0 0
15/04/2010
13.76
 331,850 13.76 14.02 13.54 13,250 0 0.6
14/04/2010
13.76
 196,060 13.37 13.83 13.37 8,000 0 0.3
13/04/2010
13.37
 335,430 13.34 13.54 13.28 0 0 0
12/04/2010
13.34
 159,920 13.41 13.63 13.25 0 2,000 -0.1
09/04/2010
13.41
 272,070 13.54 13.76 13.41 500 0 0.0
08/04/2010
13.54
 148,640 13.86 13.86 13.54 0 0 0
07/04/2010
13.86
 96,400 13.86 13.99 13.70 0 1,000 -0.0
06/04/2010
13.86
 302,120 13.44 14.08 13.70 0 0 0
05/04/2010
13.44
 171,690 12.83 13.44 12.89 0 44,000 -1.8
02/04/2010
12.83
 82,100 12.89 13.02 12.73 0 500 -0.0
01/04/2010
12.89
 132,090 12.76 12.89 12.57 32,010 15,000 0.7
31/03/2010
12.76
 74,260 13.34 13.47 12.73 0 0 0
30/03/2010
13.34
 99,270 13.54 13.54 13.31 10 10,500 -0.4
29/03/2010
13.54
 37,370 13.54 13.83 13.37 0 0 0
26/03/2010
13.54
 179,780 13.47 13.70 13.21 0 2,000 -0.1
25/03/2010
13.47
 175,580 14.18 14.18 13.47 7,250 0 0.3
24/03/2010
14.18
 115,670 14.02 14.50 14.08 0 0 0
23/03/2010
14.02
 81,560 14.18 14.34 14.02 0 0 0
22/03/2010
14.18
 51,010 14.34 14.50 14.12 0 0 0
19/03/2010
14.34
 86,860 14.50 14.57 14.34 0 0 0
18/03/2010
14.50
 90,440 14.15 14.50 14.15 100 0 0.0
17/03/2010
14.15
 164,840 14.82 14.82 14.15 0 810 -0.0
16/03/2010
14.82
 137,760 15.37 15.37 14.63 0 10 -0.0
15/03/2010
15.37
 222,720 15.66 15.79 15.31 180 3,500 -0.2
12/03/2010
15.66
 179,800 15.82 15.82 15.47 100 1,000 -0.0
11/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
11/03/2010
15.82
 184,730 15.60 15.82 15.50 16,870 0 0.8
10/03/2010
15.60
 239,530 15.57 15.88 15.41 50,020 0 2.5
09/03/2010
15.57
 841,530 14.87 15.60 15.19 146,500 650 7.1
08/03/2010
14.87
 345,210 14.17 14.87 14.30 18,000 150 0.8
05/03/2010
14.17
 98,920 14.14 14.30 14.14 400 100 0.0
04/03/2010
14.14
 197,720 14.14 14.45 14.07 0 0 0
03/03/2010
14.14
 51,670 13.98 14.14 13.88 0 0 0
02/03/2010
13.98
 75,460 13.91 14.04 13.85 20 0 0.0
01/03/2010
13.91
 65,880 13.82 13.98 13.85 0 0 0
26/02/2010
13.82
 101,180 13.79 13.88 13.69 0 0 0
25/02/2010
13.79
 60,840 13.82 13.98 13.72 0 1,000 -0.0
24/02/2010
13.82
 80,410 13.98 14.07 13.82 50,480 0 2.2
23/02/2010
13.98
 162,550 14.26 14.26 13.72 104,000 0 4.6
22/02/2010
14.26
 62,200 14.14 14.39 14.14 40,000 0 1.8
12/02/2010
14.14
 67,720 14.20 14.30 13.98 44,550 0 2.0
11/02/2010
14.20
 61,180 14.11 14.23 13.69 37,680 0 1.7
10/02/2010
14.11
 61,660 13.69 14.14 13.66 50,500 0 2.2
09/02/2010
13.69
 105,840 13.66 14.30 13.34 40,000 0 1.7
08/02/2010
13.66
 126,690 13.66 13.82 13.18 50,000 820 2.1
05/02/2010
13.66
 145,410 14.23 14.23 13.63 0 0 0
04/02/2010
14.23
 106,250 13.98 14.30 13.76 20,000 1,150 0.8
03/02/2010
13.98
 106,540 13.79 14.07 13.66 10,890 0 0.5
02/02/2010
13.79
 55,310 13.88 14.26 13.79 1,110 1,000 0.0
01/02/2010
13.88
 68,400 13.82 13.91 13.34 0 1,750 -0.1
29/01/2010
13.82
 113,750 13.91 13.98 13.44 20,000 0 0.9
28/01/2010
13.91
 62,370 14.61 14.61 13.91 500 500 -0.0
27/01/2010
14.61
 174,550 14.99 14.99 14.30 0 0 0
26/01/2010
14.99
 370,610 14.30 14.99 14.68 7,750 1,120 0.3
25/01/2010
14.30
 81,930 14.30 14.77 14.30 2,000 0 0.1
22/01/2010
14.30
 221,510 14.30 14.77 13.69 1,000 0 0.0
21/01/2010
14.30
 224,570 14.07 14.45 13.72 90,000 0 4.0
20/01/2010
14.07
 166,490 13.82 14.39 13.69 80,000 0 3.5
19/01/2010
13.82
 120,500 13.79 14.14 13.66 20 10,000 -0.4
18/01/2010
13.79
 228,370 14.45 14.45 13.76 0 0 0
15/01/2010
14.45
 237,090 14.14 14.45 13.98 50,800 0 2.3
14/01/2010
14.14
 150,700 13.66 14.14 13.66 310 0 0.0
13/01/2010
13.66
 278,510 13.37 13.66 12.71 200 0 0.0
12/01/2010
13.37
 239,550 14.07 14.30 13.37 0 12,510 -0.5
11/01/2010
14.07
 219,620 14.45 14.58 13.98 0 13,300 -0.6
08/01/2010
14.45
 191,400 14.99 15.73 14.45 0 2,690 -0.1
07/01/2010
14.99
 338,300 14.30 14.99 14.30 0 2,000 -0.1
06/01/2010
14.30
 230,270 14.14 14.39 13.66 440 6,630 -0.3
05/01/2010
14.14
 441,650 14.01 14.71 14.14 16,550 0 0.8
04/01/2010
14.01
 285,460 13.34 14.01 13.85 2,290 0 0.1
31/12/2009
13.34
 415,930 13.34 13.50 12.87 0 5,000 0
30/12/2009
13.34
 287,880 12.77 13.41 12.68 2,000 10,000 0
29/12/2009
12.77
 516,420 12.17 12.77 12.55 30,500 35,000 0
28/12/2009
12.17
 283,350 11.60 12.17 12.07 12,300 0 0
25/12/2009
11.60
 396,230 11.06 11.60 11.50 1,500 0 0
24/12/2009
11.06
 83,960 10.80 11.06 10.48 0 350 0
23/12/2009
10.80
 56,860 10.80 10.96 10.36 0 0 0
22/12/2009
10.80
 61,900 11.09 11.28 10.80 0 0 0
21/12/2009
11.09
 60,970 10.58 11.09 10.64 0 0 0
18/12/2009
10.58
 95,440 10.10 10.58 10.32 0 0 0
17/12/2009
10.10
 119,560 10.61 10.61 10.10 0 3,000 0
16/12/2009
10.61
 100,490 11.15 11.15 10.61 0 0 0
15/12/2009
11.15
 71,910 10.93 11.28 10.80 10 0 0
14/12/2009
10.93
 108,200 10.42 10.93 10.32 200 0 0
11/12/2009
10.42
 92,460 10.96 10.96 10.42 1,000 0 0
10/12/2009
10.96
 87,050 11.53 12.07 10.96 20 500 0
09/12/2009
11.53
 341,570 12.14 12.14 11.53 0 75,000 0
08/12/2009
12.14
 163,700 12.74 12.74 12.10 5,000 75,000 0
07/12/2009
12.74
 46,440 12.55 12.99 12.55 0 0 0
04/12/2009
12.55
 73,160 12.10 12.55 12.23 0 0 0
03/12/2009
12.10
 157,960 12.68 12.71 12.07 500 0 0
02/12/2009
12.68
 106,800 13.31 13.34 12.68 500 0 0
01/12/2009
13.31
 110,300 13.34 13.76 13.12 500 0 0
30/11/2009
13.34
 146,430 13.18 13.50 12.71 500 0 0
27/11/2009
13.18
 266,840 12.64 13.25 12.04 500 4,000 0
26/11/2009
12.64
 313,040 13.28 13.28 12.64 0 50,500 0
25/11/2009
13.28
 299,390 13.95 13.95 13.28 0 0 0
24/11/2009
13.95
 323,610 14.68 14.77 13.95 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |