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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |