CTCP Mía Đường Lam Sơn (lss)

8.40
-0.05
(-0.59%)
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
(2026-03-30) 		-0.13 -1.52% 1,728,900 0 0
8.40
8.59
8.40
2 tháng
(2026-03-02) 		-0.25 -2.87% 3,806,100 -22,400 -0.2
8.15
8.74
8.40
3 tháng
(2026-01-29) 		-0.23 -2.61% 6,658,900 -26,900 -0.2
8.15
8.88
8.40
6 tháng
(2025-10-31) 		-0.22 -2.51% 15,325,500 -30,000 -0.3
8.15
8.88
8.40
12 tháng
(2025-05-05) 		-0.15 -1.79% 67,696,600 -63,300 -0.6
8.15
9.81
8.40
24 tháng
(2024-05-09) 		-0.32 -3.68% 201,752,700 -218,102 -2.3
7.66
11.40
8.40
36 tháng
(2023-05-15) 		-0.28 -3.15% 437,676,800 -397,405 -4.2
7.28
11.40
8.40
60 tháng
(2021-05-25) 		1.25 17.30% 782,828,500 -1,069,073 -18.0
3.35
13.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
14.01
 485,970 13.35 14.01 13.21 0 0 0
17/11/2009
13.35
 227,060 12.72 13.35 12.49 100,000 0 0
16/11/2009
12.72
 70,420 13.12 13.35 12.72 450 0 0
13/11/2009
13.12
 129,600 12.98 13.32 12.86 0 780 0
12/11/2009
12.98
 222,590 12.37 12.98 12.46 30,000 0 0
11/11/2009
12.37
 90,700 12.06 12.49 11.63 2,500 0 0
10/11/2009
12.06
 78,640 12.60 12.89 12.00 1,500 0 0
09/11/2009
12.60
 155,940 13.27 13.35 12.60 0 0 0
06/11/2009
13.27
 215,600 13.90 14.27 13.27 4,110 2,000 0
05/11/2009
13.90
 220,360 13.24 13.90 13.44 0 55,300 0
04/11/2009
13.24
 334,970 12.63 13.27 12.63 29,000 46,710 0
03/11/2009
12.63
 310,360 13.24 13.24 12.58 500 500 0
02/11/2009
13.24
 105,940 13.93 13.93 13.24 0 0 0
30/10/2009
13.93
 267,380 14.18 14.50 13.78 0 28,800 0
29/10/2009
14.18
 336,970 14.93 14.93 14.18 400 0 0
28/10/2009
14.93
 608,310 15.65 15.65 14.93 20 276,800 0
27/10/2009
15.65
 231,750 15.65 15.65 14.93 0 1,000 0
26/10/2009
15.65
 554,580 16.37 16.37 15.65 350 5,740 0
23/10/2009
16.37
 533,290 16.65 17.37 16.37 0 27,600 0
22/10/2009
16.65
 225,830 17.08 17.08 16.51 350 5,580 0
21/10/2009
17.08
 240,150 17.37 17.51 16.94 0 9,370 0
20/10/2009
17.37
 364,490 16.94 17.66 17.08 500 30,150 0
19/10/2009
16.94
 336,810 16.22 16.94 16.37 0 2,000 0
16/10/2009
16.22
 247,970 16.51 16.51 16.22 900 1,200 0
15/10/2009
16.51
 436,050 16.37 16.80 16.37 5,000 26,000 0
14/10/2009
16.37
 310,590 16.22 16.37 15.79 0 0 0
13/10/2009
16.22
 313,290 16.37 16.65 16.08 980 32,600 0
12/10/2009
16.37
 670,030 15.65 16.37 15.65 11,500 300 0
09/10/2009
15.65
 401,490 14.93 15.65 15.50 0 5,250 0
08/10/2009
14.93
 531,150 14.27 14.93 14.36 4,000 0 0
07/10/2009
14.27
 107,620 13.61 14.27 14.27 2,700 0 0
06/10/2009
13.61
 415,120 13.44 13.78 13.35 0 2,000 0
05/10/2009
13.44
 131,160 14.10 14.36 13.41 250 0 0
02/10/2009
14.10
 352,950 14.64 14.64 13.93 1,600 400 0
01/10/2009
14.64
 688,800 14.10 14.79 14.13 12,000 380 0
30/09/2009
14.10
 392,720 14.79 14.79 14.07 3,000 28,530 0
29/09/2009
14.79
 409,600 15.22 15.22 14.50 0 0 0
28/09/2009
15.22
 413,160 14.79 15.50 14.93 1,000 7,350 0
25/09/2009
14.79
 410,990 14.79 15.22 14.36 380 4,000 0
24/09/2009
14.79
 836,120 14.21 14.79 14.07 0 11,560 0
23/09/2009
14.21
 126,920 13.55 14.21 14.21 0 0 0
22/09/2009
13.55
 511,490 12.92 13.55 12.89 1,800 3,010 0
21/09/2009
12.92
 270,270 13.01 13.21 12.92 580 2,000 0
18/09/2009
13.01
 507,860 12.60 13.01 12.72 0 0 0
17/09/2009
12.60
 248,820 12.52 12.60 12.20 7,640 3,000 0
16/09/2009
12.52
 264,510 12.55 12.92 12.49 9,000 310 0
15/09/2009
12.55
 238,310 12.49 12.75 12.23 0 7,000 0
14/09/2009
12.49
 381,200 12.49 12.78 12.49 0 0 0
11/09/2009
12.49
 582,380 12.58 12.92 12.23 0 4,400 0
10/09/2009
12.58
 338,740 12.92 12.92 12.55 330 0 0
09/09/2009
12.92
 594,540 12.72 13.32 12.49 4,300 0 0
08/09/2009
12.72
 748,250 12.12 12.72 12.35 7,000 33,920 0
07/09/2009
12.12
 617,650 12.75 12.78 12.12 50 13,730 0
04/09/2009
12.75
 490,910 13.41 13.41 12.75 0 0 0
03/09/2009
13.41
 925,380 12.98 13.47 12.49 0 23,200 0
02/09/2009
12.98
 0 12.98 12.98 12.98 0 0 0
01/09/2009
12.98
 474,820 13.38 13.67 12.92 0 11,860 0
31/08/2009
13.38
 483,530 12.75 13.38 13.35 1,200 10,000 0
28/08/2009
12.75
 420,940 12.15 12.75 12.63 30,000 0 0
27/08/2009
12.15
 562,030 11.57 12.15 11.51 33,000 0 0
26/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
26/08/2009
11.57
 796,680 11.17 11.57 11.34 20,380 0 0
25/08/2009
11.17
 604,680 11.17 11.51 11.17 29,100 400 0
24/08/2009
11.17
 939,460 10.66 11.17 10.38 16,150 1,200 0
21/08/2009
10.66
 344,820 10.78 10.97 10.66 74,310 0 0
20/08/2009
10.78
 810,770 10.33 10.78 10.47 30,000 5,000 0
19/08/2009
10.33
 804,630 9.85 10.33 9.93 45,000 0 0
18/08/2009
9.85
 363,730 9.82 10.04 9.57 105,970 0 0
17/08/2009
9.82
 416,770 9.85 9.96 9.76 67,120 0 0
14/08/2009
9.85
 341,440 9.82 9.85 9.62 104,900 0 0
13/08/2009
9.82
 531,910 9.62 9.90 9.65 12,000 0 0
12/08/2009
9.62
 954,820 10.13 10.13 9.62 70,400 46,000 0
11/08/2009
10.13
 663,740 10.04 10.41 10.04 20,460 5,000 0
10/08/2009
10.04
 1,171,330 9.57 10.04 9.57 170,000 500 0
07/08/2009
9.57
 916,620 9.37 9.62 9.28 0 0 0
06/08/2009
9.37
 770,830 8.95 9.37 9.28 8,950 400 0
05/08/2009
8.95
 648,640 8.52 8.95 8.67 25,300 0 0
04/08/2009
8.52
 439,420 8.52 8.72 8.50 50,000 0 0
03/08/2009
8.52
 262,310 8.83 9.12 8.52 35,020 0 0
31/07/2009
8.83
 379,490 8.50 8.86 8.61 31,350 0 0
30/07/2009
8.50
 721,510 8.92 8.92 8.50 56,370 0 0
29/07/2009
8.92
 367,240 9.28 9.42 8.86 50,000 0 0
28/07/2009
9.28
 674,580 9.40 9.71 9.14 42,790 0 0
27/07/2009
9.40
 657,130 8.97 9.40 8.97 300 400 0
24/07/2009
8.97
 136,590 8.55 8.97 8.97 0 200 0
23/07/2009
8.55
 547,120 8.16 8.55 8.16 0 300 0
22/07/2009
8.16
 197,090 8.16 8.22 8.16 40,000 0 0
21/07/2009
8.16
 270,190 7.85 8.16 7.82 15,000 0 0
20/07/2009
7.85
 253,470 8.02 8.02 7.76 32,180 0 0
17/07/2009
8.02
 173,360 8.02 8.05 7.99 0 0 0
16/07/2009
8.02
 364,210 8.02 8.24 7.91 20,000 0 0
15/07/2009
8.02
 201,450 7.82 8.05 7.88 30,000 0 0
14/07/2009
7.82
 231,830 8.05 8.05 7.82 43,710 0 0
13/07/2009
8.05
 151,990 8.33 8.33 8.02 39,870 0 0
10/07/2009
8.33
 238,640 8.41 8.52 8.16 0 0 0
09/07/2009
8.41
 217,910 8.30 8.61 8.30 27,930 1,000 0
08/07/2009
8.30
 103,430 8.47 8.47 8.22 5,000 1,190 0
07/07/2009
8.47
 167,980 8.75 8.86 8.44 0 0 0
06/07/2009
8.75
 228,910 8.44 8.86 8.58 0 0 0
03/07/2009
8.44
 122,280 8.44 8.58 8.19 0 0 0
02/07/2009
8.44
 183,160 8.05 8.44 7.96 27,120 100 0

Chính sách bảo mật | Điều khoản sử dụng |