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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |