CTCP Mía Đường Lam Sơn (lss)

7.99
-0.01
(-0.12%)
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
(2026-06-29) 		-0.27 -3.26% 951,100 -8,303 0
7.99
8.32
7.99
2 tháng
(2026-06-01) 		-0.28 -3.38% 2,167,000 -8,403 0
7.99
8.38
7.99
3 tháng
(2026-05-04) 		-0.42 -4.99% 3,565,200 -12,376 0
7.99
8.42
7.99
6 tháng
(2026-01-30) 		-0.70 -8.08% 10,204,200 -34,776 -0.2
7.99
8.88
7.99
12 tháng
(2025-08-04) 		-1.35 -14.48% 47,482,400 -44,176 -0.3
7.99
9.81
7.99
24 tháng
(2024-08-08) 		-1.30 -13.96% 138,692,800 -220,178 -2.1
7.66
10.31
7.99
36 tháng
(2023-08-14) 		-2.12 -20.92% 339,007,300 -385,981 -3.9
7.28
11.40
7.99
60 tháng
(2021-08-24) 		-0.90 -10.10% 733,829,400 -960,649 -16.6
3.35
13.35
7.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |