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)
05/11/2008
4.54
 57,880 4.35 4.54 4.49 0 3,980 0
04/11/2008
4.35
 76,480 4.15 4.35 4.18 0 0 0
03/11/2008
4.15
 8,430 4.15 4.15 3.98 0 4,970 0
31/10/2008
4.15
 23,110 4.21 4.37 4.04 1,000 1,000 0
30/10/2008
4.21
 28,250 4.07 4.21 4.12 0 0 0
29/10/2008
4.07
 43,090 3.90 4.07 4.04 6,760 0 0
28/10/2008
3.90
 15,190 3.73 3.90 3.56 2,000 0 0
27/10/2008
3.73
 12,030 3.93 3.93 3.73 0 8,750 0
24/10/2008
3.93
 6,620 3.90 4.07 3.76 0 0 0
23/10/2008
3.90
 11,240 4.07 4.07 3.90 0 0 0
22/10/2008
4.07
 23,020 4.26 4.26 4.07 0 190 0
21/10/2008
4.26
 15,530 4.12 4.26 4.26 0 0 0
20/10/2008
4.12
 14,640 4.32 4.32 4.12 0 0 0
17/10/2008
4.32
 4,290 4.29 4.35 4.18 0 0 0
16/10/2008
4.29
 7,770 4.43 4.43 4.23 0 0 0
15/10/2008
4.43
 23,240 4.32 4.49 4.18 0 0 0
14/10/2008
4.32
 38,190 4.12 4.32 4.32 0 0 0
13/10/2008
4.12
 6,000 4.18 4.23 4.12 0 0 0
10/10/2008
4.18
 7,460 4.37 4.37 4.18 0 100 0
09/10/2008
4.37
 18,740 4.21 4.40 4.07 3,000 0 0
08/10/2008
4.21
 15,620 4.40 4.40 4.21 0 0 0
07/10/2008
4.40
 45,860 4.26 4.40 4.07 0 0 0
06/10/2008
4.26
 27,390 4.49 4.49 4.26 0 0 0
03/10/2008
4.49
 13,400 4.57 4.57 4.35 0 0 0
02/10/2008
4.57
 11,160 4.46 4.57 4.37 0 0 0
01/10/2008
4.46
 58,310 4.46 4.54 4.40 0 0 0
30/09/2008
4.46
 1,400 4.68 4.68 4.46 0 0 0
29/09/2008
4.68
 38,610 4.88 4.96 4.65 0 0 0
26/09/2008
4.88
 55,720 4.71 4.93 4.74 0 0 0
25/09/2008
4.71
 16,750 4.49 4.71 4.49 0 0 0
24/09/2008
4.49
 12,520 4.49 4.63 4.43 0 0 0
23/09/2008
4.49
 136,230 4.71 4.91 4.49 5,400 3,300 0
22/09/2008
4.71
 1,900 4.49 4.71 4.71 0 0 0
19/09/2008
4.49
 22,610 4.29 4.49 4.49 0 0 0
18/09/2008
4.29
 31,410 4.51 4.51 4.29 5,500 0 0
17/09/2008
4.51
 24,300 4.74 4.74 4.51 0 4,530 0
16/09/2008
4.74
 69,170 4.96 4.96 4.74 0 0 0
15/09/2008
4.96
 97,180 5.21 5.47 4.96 19,000 28,180 0
12/09/2008
5.21
 48,050 5.47 5.47 5.21 19,000 0 0
11/09/2008
5.47
 59,970 5.75 5.75 5.47 0 0 0
10/09/2008
5.75
 81,870 6.03 6.14 5.75 0 0 0
09/09/2008
6.03
 116,430 5.89 6.17 5.92 6,220 1,000 0
08/09/2008
5.89
 222,100 5.61 5.89 5.41 38,000 1,000 0
05/09/2008
5.61
 102,430 5.35 5.61 5.61 0 0 0
04/09/2008
5.35
 142,330 5.10 5.35 5.10 0 2,500 0
03/09/2008
5.10
 78,590 4.88 5.10 5.07 0 40,960 0
29/08/2008
4.88
 57,050 5.13 5.13 4.88 0 1,000 0
28/08/2008
5.13
 29,280 5.38 5.41 5.13 0 1,000 0
27/08/2008
5.38
 86,960 5.13 5.38 5.33 0 0 0
26/08/2008
5.13
 120,080 4.91 5.13 5.10 26,800 0 0
25/08/2008
4.91
 124,260 4.68 4.91 4.49 2,500 0 0
22/08/2008
4.68
 20,650 4.74 4.91 4.68 100 0 0
21/08/2008
4.74
 39,590 4.57 4.74 4.57 0 6,000 0
20/08/2008
4.57
 42,080 4.79 4.79 4.57 0 2,000 0
19/08/2008
4.79
 18,740 5.02 5.02 4.79 2,000 3,000 0
18/08/2008
5.02
 18,090 4.88 5.05 4.77 0 3,500 0
15/08/2008
4.88
 43,540 4.74 4.88 4.88 0 7,810 0
14/08/2008
4.74
 58,560 4.63 4.74 4.51 2,000 7,500 0
13/08/2008
4.63
 17,490 4.54 4.63 4.46 1,000 0 0
12/08/2008
4.54
 27,640 4.54 4.65 4.54 2,000 0 0
11/08/2008
4.54
 50,690 4.43 4.54 4.54 32,040 0 0
08/08/2008
4.43
 10,850 4.43 4.49 4.32 0 0 0
07/08/2008
4.43
 19,780 4.54 4.65 4.43 2,000 3,780 0
06/08/2008
4.54
 87,040 4.43 4.54 4.32 55,000 250 0
05/08/2008
4.43
 31,460 4.54 4.54 4.43 0 0 0
04/08/2008
4.54
 42,790 4.54 4.60 4.51 10,480 0 0
01/08/2008
4.54
 56,570 4.54 4.54 4.43 0 0 0
31/07/2008
4.54
 74,290 4.43 4.54 4.43 0 3,250 0
30/07/2008
4.43
 94,810 4.32 4.43 4.32 0 1,000 0
29/07/2008
4.32
 27,710 4.21 4.32 4.32 0 0 0
28/07/2008
4.21
 19,920 4.09 4.21 3.98 0 1,920 0
25/07/2008
4.09
 20,030 4.21 4.21 4.09 0 5,600 0
24/07/2008
4.21
 20,580 4.32 4.32 4.21 0 11,300 0
23/07/2008
4.32
 14,150 4.43 4.43 4.32 3,000 0 0
22/07/2008
4.43
 11,000 4.54 4.54 4.43 0 700 0
21/07/2008
4.54
 47,980 4.68 4.68 4.54 8,000 0 0
18/07/2008
4.68
 139,920 4.82 4.82 4.68 14,600 0 0
17/07/2008
4.82
 4,810 4.68 4.82 4.82 0 10 0
16/07/2008
4.68
 136,730 4.57 4.68 4.46 34,360 10,360 0
15/07/2008
4.57
 15,710 4.46 4.57 4.57 7,460 8,000 0
14/07/2008
4.46
 38,240 4.35 4.46 4.46 0 0 0
11/07/2008
4.35
 102,610 4.23 4.35 4.23 0 0 0
10/07/2008
4.23
 58,810 4.12 4.23 4.12 0 0 0
09/07/2008
4.12
 90,290 4.01 4.12 4.04 5,350 0 0
08/07/2008
4.01
 39,900 4.12 4.12 4.01 1,200 0 0
07/07/2008
4.12
 139,950 4.23 4.35 4.12 18,000 50 0
04/07/2008
4.23
 103,670 4.12 4.23 4.12 0 10 0
03/07/2008
4.12
 123,500 4.01 4.12 4.09 500 0 0
02/07/2008
4.01
 135,280 3.90 4.01 3.90 8,030 0 0
01/07/2008
3.90
 124,950 3.95 4.07 3.84 0 7,000 0
30/06/2008
3.95
 10,510 4.07 4.07 3.95 0 0 0
27/06/2008
4.07
 16,080 4.18 4.18 4.07 8,000 0 0
26/06/2008
4.18
 65,120 4.29 4.29 4.18 0 100 0
25/06/2008
4.29
 52,380 4.21 4.29 4.09 7,000 0 0
24/06/2008
4.21
 45,940 4.09 4.21 3.98 100 0 0
23/06/2008
4.09
 44,190 3.98 4.09 3.87 500 10 0
20/06/2008
3.98
 15,710 4.09 4.09 3.98 0 0 0
19/06/2008
4.09
 1,010 4.21 4.21 4.09 0 0 0
18/06/2008
4.21
 41,040 4.29 4.37 4.21 2,200 0 0
17/06/2008
4.29
 10 4.21 4.29 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |