CTCP Mía Đường Lam Sơn (lss)

8.20
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
(2026-05-13) 		-0.12 -1.44% 1,421,300 -4,073 0
8.14
8.39
8.20
2 tháng
(2026-04-13) 		-0.30 -3.53% 2,905,900 -4,073 0
8.14
8.54
8.20
3 tháng
(2026-03-16) 		-0.31 -3.64% 4,626,600 -4,073 0
8.14
8.62
8.20
6 tháng
(2025-12-15) 		-0.33 -3.89% 12,889,000 -34,073 -0.3
8.14
8.88
8.20
12 tháng
(2025-06-17) 		-0.27 -3.17% 62,182,800 -35,973 -0.3
8.14
9.81
8.20
24 tháng
(2024-06-24) 		-1.83 -18.21% 164,989,500 -217,475 -2.2
7.66
11.40
8.20
36 tháng
(2023-06-28) 		-1.20 -12.78% 389,247,700 -398,978 -4.2
7.28
11.40
8.20
60 tháng
(2021-07-08) 		1 13.83% 759,765,200 -1,127,146 -18.4
3.35
13.35
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2009
8.05
 292,710 8.24 8.24 7.91 47,830 0 0
30/06/2009
8.24
 438,420 8.19 8.41 8.10 76,700 0 0
29/06/2009
8.19
 276,740 8.61 8.61 8.19 300 0 0
26/06/2009
8.61
 231,440 8.95 9.23 8.61 0 20,000 0
25/06/2009
8.95
 465,140 8.52 8.95 8.52 0 0 0
24/06/2009
8.52
 74,690 8.13 8.52 8.52 0 0 0
23/06/2009
8.13
 686,260 7.76 8.13 7.40 57,190 200 0
22/06/2009
7.76
 439,150 8.16 8.16 7.76 150,320 5,000 0
19/06/2009
8.16
 628,350 8.52 8.52 8.10 110,000 0 0
18/06/2009
8.52
 329,760 8.58 8.95 8.16 700 0 0
17/06/2009
8.58
 378,780 8.38 8.58 8.10 13,830 0 0
16/06/2009
8.38
 353,830 8.41 8.78 8.16 2,300 0 0
15/06/2009
8.41
 716,320 8.02 8.41 7.62 47,890 140 0
12/06/2009
8.02
 606,910 8.44 8.86 8.02 75,300 0 0
11/06/2009
8.44
 804,750 8.83 8.83 8.41 26,200 1,430 0
10/06/2009
8.83
 67,660 9.28 9.28 8.83 0 0 0
09/06/2009
9.28
 590,070 9.73 9.73 9.26 0 94,890 0
08/06/2009
9.73
 126,390 9.28 9.73 9.73 0 100 0
05/06/2009
9.28
 1,026,450 8.86 9.28 9.23 40,000 100 0
04/06/2009
8.86
 1,417,270 8.47 8.89 8.58 0 90,600 0
03/06/2009
8.47
 1,404,020 8.07 8.47 8.47 200,000 150 0
02/06/2009
8.07
 157,240 7.71 8.07 8.07 18,390 36,500 0
01/06/2009
7.71
 500,260 7.34 7.71 7.34 60,200 0 0
29/05/2009
7.34
 746,450 7.01 7.34 7.26 0 4,500 0
28/05/2009
7.01
 624,470 6.70 7.01 6.72 140 35,240 0
27/05/2009
6.70
 80,520 6.39 6.70 6.70 0 0 0
26/05/2009
6.39
 306,400 6.11 6.39 6.39 0 34,990 0
25/05/2009
6.11
 48,940 5.82 6.11 6.11 0 0 0
22/05/2009
5.82
 824,350 5.57 5.82 5.43 0 16,510 0
21/05/2009
5.57
 348,730 5.32 5.57 5.46 3,000 0 0
20/05/2009
5.32
 243,210 5.06 5.32 4.98 13,000 0 0
19/05/2009
5.06
 111,130 4.92 5.12 4.92 12,000 100 0
18/05/2009
4.92
 89,640 5.04 5.26 4.81 7,130 0 0
15/05/2009
5.04
 152,200 5.06 5.06 4.81 600 0 0
14/05/2009
5.06
 33,340 5.32 5.32 5.06 1,000 0 0
13/05/2009
5.32
 261,650 5.09 5.35 5.20 3,000 50 0
12/05/2009
5.09
 56,870 4.87 5.09 5.09 0 0 0
11/05/2009
4.87
 34,350 4.64 4.87 4.87 0 0 0
08/05/2009
4.64
 206,560 4.45 4.64 4.56 0 0 0
07/05/2009
4.45
 53,550 4.25 4.45 4.45 100 0 0
06/05/2009
4.25
 323,460 4.05 4.25 4.22 0 0 0
05/05/2009
4.05
 12,730 3.88 4.05 4.05 0 0 0
04/05/2009
3.88
 2,020 3.71 3.88 3.88 0 0 0
29/04/2009
3.71
 7,700 3.66 3.77 3.71 0 0 0
28/04/2009
3.66
 8,600 3.66 3.80 3.52 10 0 0
27/04/2009
3.66
 8,960 3.63 3.77 3.66 800 0 0
24/04/2009
3.63
 15,920 3.66 3.74 3.57 10 5,000 0
23/04/2009
3.66
 11,270 3.69 3.80 3.66 20 5,000 0
22/04/2009
3.69
 3,130 3.52 3.69 3.46 1,500 0 0
21/04/2009
3.52
 9,990 3.57 3.66 3.46 0 0 0
20/04/2009
3.57
 24,690 3.74 3.83 3.57 4,210 0 0
17/04/2009
3.74
 33,550 3.94 3.97 3.74 5,020 0 0
16/04/2009
3.94
 37,110 3.83 3.99 3.83 18,480 0 0
15/04/2009
3.83
 26,190 4.02 4.02 3.83 2,130 0 0
14/04/2009
4.02
 37,970 4.02 4.02 3.94 20 0 0
13/04/2009
4.02
 122,450 3.85 4.02 3.88 100 0 0
10/04/2009
3.85
 52,570 3.77 3.91 3.80 6,400 100 0
09/04/2009
3.77
 14,880 3.77 3.83 3.63 10 0 0
08/04/2009
3.77
 37,470 3.80 3.88 3.74 1,020 0 0
07/04/2009
3.80
 73,120 3.71 3.80 3.71 0 0 0
03/04/2009
3.71
 28,840 3.66 3.77 3.63 10,000 0 0
02/04/2009
3.66
 17,300 3.54 3.71 3.60 0 0 0
01/04/2009
3.54
 10,820 3.38 3.54 3.52 0 0 0
31/03/2009
3.38
 2,590 3.49 3.49 3.38 0 0 0
30/03/2009
3.49
 2,880 3.54 3.63 3.49 0 0 0
27/03/2009
3.54
 17,900 3.71 3.71 3.54 0 0 0
26/03/2009
3.71
 5,520 3.63 3.71 3.57 0 0 0
25/03/2009
3.63
 4,190 3.69 3.71 3.63 0 0 0
24/03/2009
3.69
 8,010 3.63 3.80 3.63 0 0 0
23/03/2009
3.63
 8,870 3.66 3.77 3.60 0 0 0
20/03/2009
3.66
 2,510 3.80 3.80 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |