CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(2025-11-04) 		-0.08 -0.84% 2,832,800 0 0
9.42
9.60
9.50
2 tháng
(2025-10-06) 		-1 -9.52% 9,209,800 0 0
9.42
10.50
9.50
3 tháng
(2025-09-05) 		-0.48 -4.81% 16,927,300 -1,800 -0.0
9.42
10.85
9.50
6 tháng
(2025-06-09) 		0.10 1.06% 49,299,300 -1,900 -0.0
9.23
10.85
9.50
12 tháng
(2024-12-09) 		-1.19 -11.14% 94,637,300 -177,802 -1.9
8.47
11.30
9.50
24 tháng
(2023-12-15) 		0.43 4.73% 251,559,000 -209,205 -2.2
8.47
12.61
9.50
36 tháng
(2022-12-20) 		4.14 77.25% 484,173,700 -384,535 -6.6
5.10
12.61
9.50
60 tháng
(2020-12-30) 		3.36 54.67% 845,951,480 -871,893 -15.8
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)
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
23/01/2024
9.32
 172,700 9.40 9.40 9.28 0 0 0
22/01/2024
9.36
 447,500 9.45 9.49 9.28 0 0 0
19/01/2024
9.32
 635,300 9.53 9.57 9.28 0 0 0
18/01/2024
9.49
 632,000 9.53 9.74 9.49 0 0 0
17/01/2024
9.53
 1,717,200 9.40 9.74 9.40 0 0 0
16/01/2024
9.32
 223,300 9.40 9.40 9.24 0 0 0
15/01/2024
9.32
 566,700 9.24 9.40 9.11 0 0 0
12/01/2024
9.24
 755,400 9.28 9.36 9.07 0 0 0
11/01/2024
9.36
 540,100 9.49 9.49 9.24 0 0 0
10/01/2024
9.32
 693,100 9.49 9.57 9.32 0 0 0
09/01/2024
9.45
 1,386,700 9.11 9.57 9.03 0 0 0
08/01/2024
9.11
 365,700 9.11 9.15 9.03 0 0 0
05/01/2024
9.07
 204,600 9.11 9.15 9.07 0 0 0
04/01/2024
9.11
 446,100 9.20 9.20 9.11 0 0 0
03/01/2024
9.15
 396,400 9.07 9.15 9.07 0 0 0
02/01/2024
9.11
 235,700 9.24 9.24 9.11 0 0 0
29/12/2023
9.20
 429,900 9.24 9.32 9.15 0 0 0
28/12/2023
9.24
 356,900 9.24 9.28 9.15 0 0 0
27/12/2023
9.24
 375,600 9.20 9.24 9.15 0 0 0
26/12/2023
9.20
 508,000 9.24 9.24 9.11 0 0 0
25/12/2023
9.24
 373,900 9.15 9.24 9.07 0 0 0
22/12/2023
9.15
 194,200 9.11 9.24 9.11 0 0 0
21/12/2023
9.11
 128,500 9.24 9.24 9.11 0 0 0
20/12/2023
9.24
 191,300 9.07 9.24 9.07 0 0 0
19/12/2023
9.07
 466,900 9.07 9.11 8.86 0 0 0
18/12/2023
9.07
 225,700 9.07 9.20 9.03 0 0 0
15/12/2023
9.07
 451,000 9.24 9.32 9.07 0 0 0
14/12/2023
9.24
 367,900 9.32 9.40 9.20 0 0 0
13/12/2023
9.32
 555,100 9.57 9.57 9.28 0 0 0
12/12/2023
9.57
 449,700 9.65 9.65 9.49 0 0 0
11/12/2023
9.65
 316,300 9.57 9.70 9.49 0 0 0
08/12/2023
9.57
 468,700 9.57 9.65 9.45 0 0 0
07/12/2023
9.57
 1,932,100 9.99 9.99 9.49 0 0 0
06/12/2023
9.99
 663,700 9.86 9.99 9.70 0 0 0
05/12/2023
9.86
 572,200 9.99 9.99 9.82 0 0 0
04/12/2023
9.99
 1,195,800 9.70 10.07 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |