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)
24/06/2024
11.09
 1,752,200 11.90 12.08 11.09 0 0 0
21/06/2024
11.90
 918,100 12.17 12.26 11.90 0 4,500 -0.1
20/06/2024
12.12
 2,314,600 11.72 12.39 11.72 0 0 0
19/06/2024
11.72
 706,900 11.59 11.76 11.54 0 0 0
18/06/2024
11.68
 749,300 11.54 11.81 11.45 0 0 0
17/06/2024
11.45
 616,400 11.45 11.59 11.36 0 0 0
14/06/2024
11.36
 1,116,700 11.81 12.03 11.36 0 0 0
13/06/2024
11.81
 452,300 12.12 12.12 11.81 0 0 0
12/06/2024
11.99
 831,100 11.63 12.03 11.45 0 0 0
11/06/2024
11.63
 1,107,500 11.81 11.90 11.27 0 0 0
10/06/2024
11.72
 1,523,200 11.81 12.21 11.68 0 0 0
07/06/2024
11.81
 933,100 11.99 12.03 11.72 0 0 0
06/06/2024
11.90
 1,562,900 12.17 12.52 11.63 0 0 0
05/06/2024
12.03
 2,249,700 11.50 12.03 11.32 0 0 0
04/06/2024
11.27
 820,400 11.50 11.54 11.18 0 0 0
03/06/2024
11.36
 919,000 11.27 11.63 11.05 0 0 0
31/05/2024
11.09
 964,500 11.27 11.36 11.00 0 0 0
30/05/2024
11.18
 1,475,600 11.09 11.23 10.78 0 0 0
29/05/2024
11.27
 1,609,000 11.81 11.81 11.23 0 0 0
28/05/2024
11.63
 1,369,200 11.59 11.63 11.23 0 0 0
27/05/2024
11.45
 1,161,000 11.45 11.54 11.23 0 0 0
24/05/2024
11.23
 2,885,700 11.36 12.12 11.09 0 0 0
23/05/2024
11.36
 2,385,600 11.14 11.36 10.78 0 0 0
22/05/2024
11.14
 4,032,600 10.65 11.14 10.60 0 0 0
21/05/2024
10.42
 2,646,200 10.02 10.42 10.02 0 0 0
20/05/2024
9.75
 439,200 9.66 9.80 9.62 0 200 -0.0
17/05/2024
9.57
 459,400 9.71 9.75 9.57 0 0 0
16/05/2024
9.71
 330,100 9.71 9.80 9.62 0 0 0
15/05/2024
9.71
 680,100 9.71 9.80 9.44 0 0 0
14/05/2024
9.71
 360,000 9.71 9.84 9.62 0 0 0
13/05/2024
9.66
 240,700 9.71 9.75 9.62 0 0 0
10/05/2024
9.71
 387,800 9.75 9.75 9.53 0 0 0
09/05/2024
9.71
 527,600 9.75 9.89 9.62 0 0 0
08/05/2024
9.75
 360,100 9.75 9.80 9.57 0 0 0
07/05/2024
9.75
 971,700 9.66 9.93 9.66 0 0 0
06/05/2024
9.62
 424,500 9.57 9.62 9.53 0 0 0
03/05/2024
9.39
 397,900 9.48 9.48 9.26 0 0 0
02/05/2024
9.44
 387,000 9.39 9.44 9.21 0 0 0
26/04/2024
9.13
 832,600 8.77 9.13 8.77 0 0 0
25/04/2024
8.80
 295,100 8.88 8.88 8.77 0 0 0
24/04/2024
8.89
 255,200 8.65 8.94 8.64 0 0 0
23/04/2024
8.64
 225,100 8.91 9.30 8.64 0 0 0
22/04/2024
8.91
 291,500 8.88 8.95 8.83 0 0 0
19/04/2024
8.88
 868,700 8.50 8.93 8.50 0 0 0
17/04/2024
9.13
 371,300 9.39 9.39 8.95 0 0 0
16/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
16/04/2024
9.35
 860,600 9.30 9.48 8.86 0 0 0
15/04/2024
9.32
 1,487,800 9.78 10.07 9.20 0 0 0
12/04/2024
9.86
 1,000,600 9.70 10.15 9.70 0 0 0
11/04/2024
9.70
 297,400 9.70 9.78 9.65 0 0 0
10/04/2024
9.74
 453,400 9.70 9.82 9.70 0 0 0
09/04/2024
9.70
 270,000 9.65 9.74 9.61 0 0 0
08/04/2024
9.65
 285,600 9.70 9.78 9.65 0 0 0
05/04/2024
9.70
 614,800 9.65 9.90 9.57 0 0 0
04/04/2024
9.70
 508,700 9.82 9.82 9.65 0 0 0
03/04/2024
9.82
 715,700 9.90 9.95 9.70 0 0 0
02/04/2024
9.90
 595,000 9.74 10.03 9.70 0 0 0
01/04/2024
9.70
 836,000 9.82 9.82 9.65 0 0 0
29/03/2024
9.82
 805,900 10.07 10.07 9.78 0 0 0
28/03/2024
10.03
 822,600 10.15 10.15 9.95 0 0 0
27/03/2024
9.95
 1,822,000 9.74 10.11 9.74 0 0 0
26/03/2024
9.65
 387,500 9.65 9.70 9.57 0 0 0
25/03/2024
9.65
 582,400 9.74 9.82 9.65 0 0 0
22/03/2024
9.74
 528,800 9.86 9.90 9.70 0 0 0
21/03/2024
9.82
 650,900 9.82 9.90 9.70 0 0 0
20/03/2024
9.82
 334,600 9.82 9.82 9.65 0 0 0
19/03/2024
9.74
 294,100 9.74 9.78 9.65 0 0 0
18/03/2024
9.74
 777,000 9.78 10.03 9.40 0 0 0
15/03/2024
9.82
 848,000 9.78 10.15 9.70 0 0 0
14/03/2024
9.78
 652,500 9.78 9.86 9.61 0 0 0
13/03/2024
9.74
 489,900 9.65 9.82 9.57 0 400 -0.0
12/03/2024
9.57
 576,600 9.57 9.65 9.49 0 0 0
11/03/2024
9.57
 1,039,300 9.86 9.86 9.53 0 0 0
08/03/2024
9.78
 1,174,000 10.07 10.11 9.78 0 0 0
07/03/2024
10.11
 602,100 9.99 10.11 9.95 0 0 0
06/03/2024
9.99
 648,500 10.24 10.36 9.90 0 0 0
05/03/2024
10.24
 743,600 10.19 10.28 10.15 0 75 -0.0
04/03/2024
10.19
 824,500 10.11 10.28 10.07 63 63 0
01/03/2024
10.11
 1,014,400 10.19 10.32 10.03 0 0 0
29/02/2024
10.11
 1,003,600 10.40 10.40 9.90 0 0 0
28/02/2024
10.28
 868,100 10.28 10.40 10.07 0 2,500 -0.0
27/02/2024
10.24
 1,643,800 9.95 10.24 9.82 0 23 -0.0
26/02/2024
9.82
 1,712,800 9.95 10.07 9.74 0 5 -0.0
23/02/2024
9.99
 1,452,600 10.40 10.44 9.90 0 0 0
22/02/2024
10.28
 4,305,300 9.65 10.28 9.61 0 15,900 -0.2
21/02/2024
9.61
 390,400 9.57 9.61 9.49 0 0 0
20/02/2024
9.57
 559,300 9.70 9.70 9.53 0 0 0
19/02/2024
9.61
 607,300 9.57 9.70 9.49 0 0 0
16/02/2024
9.53
 624,200 9.61 9.61 9.49 0 0 0
15/02/2024
9.61
 261,800 9.74 9.74 9.61 0 2,200 -0.0
07/02/2024
9.70
 481,600 9.65 9.70 9.61 0 0 0
06/02/2024
9.65
 467,800 9.74 9.78 9.53 0 0 0
05/02/2024
9.70
 380,900 9.57 9.82 9.57 0 0 0
02/02/2024
9.57
 571,300 9.65 9.78 9.53 0 0 0
01/02/2024
9.61
 554,000 9.65 9.74 9.57 0 0 0
31/01/2024
9.65
 612,800 9.99 9.99 9.57 0 0 0
30/01/2024
9.82
 1,668,200 9.45 9.82 9.36 0 0 0
29/01/2024
9.45
 350,000 9.40 9.45 9.40 0 0 0
26/01/2024
9.40
 234,800 9.49 9.49 9.36 0 0 0
25/01/2024
9.45
 246,100 9.36 9.45 9.36 0 0 0
24/01/2024
9.32
 502,400 9.32 9.45 9.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |