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)
06/02/2009
3.94
 130 3.80 3.94 3.94 0 0 0
05/02/2009
3.80
 5,800 3.99 3.99 3.80 0 0 0
04/02/2009
3.99
 2,020 3.88 3.99 3.80 0 0 0
03/02/2009
3.88
 5,950 3.85 3.94 3.88 2,700 0 0
02/02/2009
3.85
 1,380 3.94 3.94 3.85 0 0 0
23/01/2009
3.94
 210 3.99 4.08 3.94 10 0 0
22/01/2009
3.99
 1,000 4.08 4.08 3.99 0 0 0
21/01/2009
4.08
 3,960 3.94 4.08 3.94 0 0 0
20/01/2009
3.94
 6,790 3.99 3.99 3.94 0 0 0
19/01/2009
3.99
 2,090 4.14 4.19 3.99 0 0 0
16/01/2009
4.14
 3,080 3.97 4.14 3.88 0 0 0
15/01/2009
3.97
 5,210 4.16 4.22 3.97 0 0 0
14/01/2009
4.16
 520 4.02 4.16 3.94 0 0 0
13/01/2009
4.02
 12,560 4.22 4.22 4.02 0 0 0
12/01/2009
4.22
 4,520 4.25 4.36 4.11 0 0 0
09/01/2009
4.25
 5,360 4.28 4.28 4.11 0 300 0
08/01/2009
4.28
 2,210 4.19 4.28 4.08 0 0 0
07/01/2009
4.19
 5,610 4.36 4.39 4.19 1,600 0 0
06/01/2009
4.36
 20,070 4.28 4.36 4.14 0 0 0
05/01/2009
4.28
 36,750 4.47 4.47 4.28 0 0 0
02/01/2009
4.47
 31,240 4.45 4.50 4.39 0 0 0
31/12/2008
4.45
 44,460 4.45 4.45 4.25 0 0 0
30/12/2008
4.45
 50,360 4.25 4.45 4.30 0 4,660 0
29/12/2008
4.25
 21,210 4.05 4.25 4.05 0 0 0
26/12/2008
4.05
 29,360 3.88 4.05 3.94 0 0 0
25/12/2008
3.88
 13,410 3.91 3.94 3.88 0 0 0
24/12/2008
3.91
 2,640 3.94 3.94 3.88 0 0 0
23/12/2008
3.94
 2,530 3.94 4.08 3.77 0 0 0
22/12/2008
3.94
 14,300 3.91 3.94 3.91 0 0 0
19/12/2008
3.91
 14,010 3.85 3.94 3.88 0 0 0
18/12/2008
3.85
 13,000 3.85 3.85 3.80 0 6,000 0
17/12/2008
3.85
 8,000 3.83 3.85 3.83 0 0 0
16/12/2008
3.83
 16,970 3.88 3.88 3.71 0 0 0
15/12/2008
3.88
 19,540 3.85 3.91 3.80 0 0 0
12/12/2008
3.85
 16,450 3.85 3.88 3.80 0 0 0
11/12/2008
3.85
 10,400 3.83 3.88 3.69 0 0 0
10/12/2008
3.83
 3,100 3.85 3.91 3.74 0 0 0
09/12/2008
3.85
 27,810 3.80 3.94 3.71 100 0 0
08/12/2008
3.80
 12,480 3.85 3.85 3.69 0 0 0
05/12/2008
3.85
 26,800 3.80 3.85 3.69 0 0 0
04/12/2008
3.80
 18,970 3.85 3.88 3.80 0 0 0
03/12/2008: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2008
3.85
 22,310 3.83 3.88 3.69 300 0 0
02/12/2008
3.83
 18,420 3.83 3.83 3.80 1,300 0 0
01/12/2008
3.83
 17,020 3.90 3.90 3.80 0 0 0
28/11/2008
3.90
 36,750 3.80 3.93 3.80 0 0 0
27/11/2008
3.80
 14,610 3.85 3.90 3.72 0 0 0
26/11/2008
3.85
 20,100 3.98 3.98 3.85 0 0 0
25/11/2008
3.98
 35,710 3.98 3.98 3.88 0 0 0
24/11/2008
3.98
 16,160 3.85 3.98 3.80 0 0 0
21/11/2008
3.85
 20,160 4.05 4.05 3.85 0 0 0
20/11/2008
4.05
 80,120 3.95 4.05 3.95 6,000 0 0
19/11/2008
3.95
 21,120 3.95 3.98 3.90 0 0 0
18/11/2008
3.95
 6,620 3.80 3.95 3.67 0 0 0
17/11/2008
3.80
 15,330 3.98 3.98 3.80 0 0 0
14/11/2008
3.98
 11,610 3.95 4.05 3.95 0 0 0
13/11/2008
3.95
 1,630 3.90 4.00 3.95 0 0 0
12/11/2008
3.90
 18,370 3.88 3.90 3.70 0 0 0
11/11/2008
3.88
 30,400 4.08 4.08 3.88 0 0 0
10/11/2008
4.08
 46,940 4.26 4.26 4.05 0 0 0
07/11/2008
4.26
 80,840 4.28 4.28 4.08 0 0 0
06/11/2008
4.28
 64,590 4.10 4.28 3.95 0 3,000 0
05/11/2008
4.10
 57,880 3.93 4.10 4.05 0 3,980 0
04/11/2008
3.93
 76,480 3.75 3.93 3.78 0 0 0
03/11/2008
3.75
 8,430 3.75 3.75 3.60 0 4,970 0
31/10/2008
3.75
 23,110 3.80 3.95 3.65 1,000 1,000 0
30/10/2008
3.80
 28,250 3.67 3.80 3.72 0 0 0
29/10/2008
3.67
 43,090 3.52 3.67 3.65 6,760 0 0
28/10/2008
3.52
 15,190 3.37 3.52 3.22 2,000 0 0
27/10/2008
3.37
 12,030 3.55 3.55 3.37 0 8,750 0
24/10/2008
3.55
 6,620 3.52 3.67 3.40 0 0 0
23/10/2008
3.52
 11,240 3.67 3.67 3.52 0 0 0
22/10/2008
3.67
 23,020 3.85 3.85 3.67 0 190 0
21/10/2008
3.85
 15,530 3.72 3.85 3.85 0 0 0
20/10/2008
3.72
 14,640 3.90 3.90 3.72 0 0 0
17/10/2008
3.90
 4,290 3.88 3.93 3.78 0 0 0
16/10/2008
3.88
 7,770 4.00 4.00 3.83 0 0 0
15/10/2008
4.00
 23,240 3.90 4.05 3.78 0 0 0
14/10/2008
3.90
 38,190 3.72 3.90 3.90 0 0 0
13/10/2008
3.72
 6,000 3.78 3.83 3.72 0 0 0
10/10/2008
3.78
 7,460 3.95 3.95 3.78 0 100 0
09/10/2008
3.95
 18,740 3.80 3.98 3.67 3,000 0 0
08/10/2008
3.80
 15,620 3.98 3.98 3.80 0 0 0
07/10/2008
3.98
 45,860 3.85 3.98 3.67 0 0 0
06/10/2008
3.85
 27,390 4.05 4.05 3.85 0 0 0
03/10/2008
4.05
 13,400 4.13 4.13 3.93 0 0 0
02/10/2008
4.13
 11,160 4.03 4.13 3.95 0 0 0
01/10/2008
4.03
 58,310 4.03 4.10 3.98 0 0 0
30/09/2008
4.03
 1,400 4.23 4.23 4.03 0 0 0
29/09/2008
4.23
 38,610 4.41 4.48 4.21 0 0 0
26/09/2008
4.41
 55,720 4.26 4.46 4.28 0 0 0
25/09/2008
4.26
 16,750 4.05 4.26 4.05 0 0 0
24/09/2008
4.05
 12,520 4.05 4.18 4.00 0 0 0
23/09/2008
4.05
 136,230 4.26 4.43 4.05 5,400 3,300 0
22/09/2008
4.26
 1,900 4.05 4.26 4.26 0 0 0
19/09/2008
4.05
 22,610 3.88 4.05 4.05 0 0 0
18/09/2008
3.88
 31,410 4.08 4.08 3.88 5,500 0 0
17/09/2008
4.08
 24,300 4.28 4.28 4.08 0 4,530 0
16/09/2008
4.28
 69,170 4.48 4.48 4.28 0 0 0
15/09/2008
4.48
 97,180 4.71 4.94 4.48 19,000 28,180 0
12/09/2008
4.71
 48,050 4.94 4.94 4.71 19,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |