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)
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
19/03/2009
3.80
 17,970 3.83 3.91 3.71 3,170 0 0
18/03/2009
3.83
 45,640 3.71 3.88 3.71 25,000 0 0
17/03/2009
3.71
 45,280 3.66 3.83 3.71 28,300 0 0
16/03/2009
3.66
 10,640 3.57 3.66 3.63 9,030 0 0
13/03/2009
3.57
 10,070 3.43 3.57 3.32 0 0 0
12/03/2009
3.43
 8,300 3.60 3.60 3.43 1,520 0 0
11/03/2009
3.60
 18,770 3.52 3.66 3.57 9,480 0 0
10/03/2009
3.52
 14,750 3.52 3.52 3.43 9,230 0 0
09/03/2009
3.52
 6,340 3.46 3.52 3.46 0 0 0
06/03/2009
3.46
 6,420 3.35 3.49 3.26 0 0 0
05/03/2009
3.35
 12,160 3.35 3.38 3.35 0 0 0
04/03/2009
3.35
 20,250 3.24 3.35 3.09 3,000 0 0
03/03/2009
3.24
 15,560 3.24 3.38 3.15 1,500 0 0
02/03/2009
3.24
 5,530 3.09 3.24 3.09 0 0 0
27/02/2009
3.09
 5,560 3.04 3.09 2.90 1,380 0 0
26/02/2009
3.04
 14,740 2.98 3.04 2.84 990 2,240 0
25/02/2009
2.98
 21,810 2.87 3.01 2.90 0 20,000 0
24/02/2009
2.87
 11,870 3.01 3.01 2.87 0 0 0
23/02/2009
3.01
 19,320 3.15 3.15 3.01 0 19,220 0
20/02/2009
3.15
 23,820 3.24 3.24 3.09 0 22,740 0
19/02/2009
3.24
 8,310 3.40 3.54 3.24 0 5,300 0
18/02/2009
3.40
 6,150 3.57 3.57 3.40 0 0 0
17/02/2009
3.57
 6,260 3.74 3.74 3.57 0 700 0
16/02/2009
3.74
 5,810 3.91 3.91 3.74 0 5,800 0
13/02/2009
3.91
 4,500 3.97 3.97 3.80 0 0 0
12/02/2009
3.97
 30 3.94 3.97 3.97 0 0 0
11/02/2009
3.94
 1,000 3.77 3.94 3.94 0 0 0
10/02/2009
3.77
 3,300 3.94 3.94 3.77 700 0 0
09/02/2009
3.94
 310 3.94 4.08 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |