CTCP Mía Đường Lam Sơn (lss)

8.53
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
(2026-02-11) 		-0.24 -2.70% 2,826,000 -22,400 -0.2
8.15
8.88
8.53
2 tháng
(2026-01-12) 		-0.06 -0.65% 6,688,900 -26,900 -0.2
8.15
8.88
8.53
3 tháng
(2025-12-15) 		0 -0.02% 8,242,200 -30,000 -0.3
8.15
8.88
8.53
6 tháng
(2025-09-15) 		-0.45 -5.05% 24,641,700 -31,800 -0.3
8.15
9.81
8.53
12 tháng
(2025-03-18) 		-1.41 -14.20% 74,326,300 -202,031 -2.0
7.66
9.94
8.53
24 tháng
(2024-03-25) 		-0.20 -2.24% 217,144,900 -218,102 -2.3
7.66
11.40
8.53
36 tháng
(2023-03-29) 		3.19 59.73% 474,534,200 -409,105 -5.7
5.34
11.40
8.53
60 tháng
(2021-04-08) 		-0.93 -9.87% 796,121,100 -1,112,673 -18.5
3.35
13.35
8.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2008
4.94
 59,970 5.19 5.19 4.94 0 0 0
10/09/2008
5.19
 81,870 5.45 5.55 5.19 0 0 0
09/09/2008
5.45
 116,430 5.32 5.57 5.35 6,220 1,000 0
08/09/2008
5.32
 222,100 5.07 5.32 4.89 38,000 1,000 0
05/09/2008
5.07
 102,430 4.84 5.07 5.07 0 0 0
04/09/2008
4.84
 142,330 4.61 4.84 4.61 0 2,500 0
03/09/2008
4.61
 78,590 4.41 4.61 4.59 0 40,960 0
29/08/2008
4.41
 57,050 4.64 4.64 4.41 0 1,000 0
28/08/2008
4.64
 29,280 4.87 4.89 4.64 0 1,000 0
27/08/2008
4.87
 86,960 4.64 4.87 4.81 0 0 0
26/08/2008
4.64
 120,080 4.43 4.64 4.61 26,800 0 0
25/08/2008
4.43
 124,260 4.23 4.43 4.05 2,500 0 0
22/08/2008
4.23
 20,650 4.28 4.43 4.23 100 0 0
21/08/2008
4.28
 39,590 4.13 4.28 4.13 0 6,000 0
20/08/2008
4.13
 42,080 4.33 4.33 4.13 0 2,000 0
19/08/2008
4.33
 18,740 4.54 4.54 4.33 2,000 3,000 0
18/08/2008
4.54
 18,090 4.41 4.56 4.31 0 3,500 0
15/08/2008
4.41
 43,540 4.28 4.41 4.41 0 7,810 0
14/08/2008
4.28
 58,560 4.18 4.28 4.08 2,000 7,500 0
13/08/2008
4.18
 17,490 4.10 4.18 4.03 1,000 0 0
12/08/2008
4.10
 27,640 4.10 4.21 4.10 2,000 0 0
11/08/2008
4.10
 50,690 4.00 4.10 4.10 32,040 0 0
08/08/2008
4.00
 10,850 4.00 4.05 3.90 0 0 0
07/08/2008
4.00
 19,780 4.10 4.21 4.00 2,000 3,780 0
06/08/2008
4.10
 87,040 4.00 4.10 3.90 55,000 250 0
05/08/2008
4.00
 31,460 4.10 4.10 4.00 0 0 0
04/08/2008
4.10
 42,790 4.10 4.16 4.08 10,480 0 0
01/08/2008
4.10
 56,570 4.10 4.10 4.00 0 0 0
31/07/2008
4.10
 74,290 4.00 4.10 4.00 0 3,250 0
30/07/2008
4.00
 94,810 3.90 4.00 3.90 0 1,000 0
29/07/2008
3.90
 27,710 3.80 3.90 3.90 0 0 0
28/07/2008
3.80
 19,920 3.70 3.80 3.60 0 1,920 0
25/07/2008
3.70
 20,030 3.80 3.80 3.70 0 5,600 0

Chính sách bảo mật | Điều khoản sử dụng |