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)
01/12/2023
9.70
 1,006,200 9.24 9.70 9.15 0 0 0
30/11/2023
9.24
 321,900 9.40 9.40 9.24 0 0 0
29/11/2023
9.40
 259,800 9.32 9.40 9.28 0 0 0
28/11/2023
9.32
 257,500 9.28 9.32 9.07 0 0 0
27/11/2023
9.28
 210,700 9.36 9.36 9.24 0 0 0
24/11/2023
9.36
 611,400 9.40 9.40 9.15 0 0 0
23/11/2023
9.40
 642,500 9.70 9.78 9.40 0 0 0
22/11/2023
9.70
 772,700 9.40 9.74 9.36 0 0 0
21/11/2023
9.40
 289,700 9.40 9.65 9.40 0 0 0
20/11/2023
9.40
 614,000 9.45 9.45 9.20 0 7,000 -0.1
17/11/2023
9.45
 655,000 9.61 9.74 9.32 0 0 0
16/11/2023
9.61
 373,900 9.65 9.70 9.49 0 0 0
15/11/2023
9.65
 500,400 9.74 9.90 9.65 0 0 0
14/11/2023
9.74
 635,900 9.40 9.78 9.45 0 0 0
13/11/2023
9.40
 472,900 9.57 9.74 9.36 0 0 0
10/11/2023
9.57
 620,300 9.78 9.78 9.49 0 0 0
09/11/2023
9.78
 638,300 9.78 9.86 9.65 0 0 0
08/11/2023
9.78
 838,600 9.32 9.78 9.03 0 0 0
07/11/2023
9.32
 254,900 9.32 9.49 9.15 0 0 0
06/11/2023
9.32
 341,500 9.07 9.36 9.11 0 0 0
03/11/2023
9.07
 431,300 8.86 9.11 8.86 0 0 0
02/11/2023
8.86
 434,500 8.32 8.90 8.41 0 0 0
01/11/2023
8.32
 513,300 8.06 8.32 8.06 0 102,600 -1.0
31/10/2023
8.06
 569,600 8.66 8.99 8.06 0 0 0
30/10/2023
8.66
 417,700 9.15 9.36 8.66 0 0 0
27/10/2023
9.15
 504,300 9.15 9.24 8.57 0 0 0
26/10/2023
9.15
 736,700 9.82 9.82 9.15 0 0 0
25/10/2023
9.82
 560,300 9.53 9.90 9.45 0 0 0
24/10/2023
9.53
 223,200 9.49 9.57 9.40 0 0 0
23/10/2023
9.49
 254,400 9.53 9.57 9.20 0 0 0
20/10/2023
9.53
 403,700 9.49 9.61 9.15 0 0 0
19/10/2023
9.49
 446,000 9.28 9.49 9.15 0 0 0
18/10/2023
9.28
 946,600 9.82 9.99 9.15 0 0 0
17/10/2023
9.82
 518,400 10.24 10.24 9.82 0 0 0
16/10/2023
10.24
 758,300 10.15 10.40 10.07 0 0 0
13/10/2023
10.15
 412,700 10.24 10.24 9.90 0 0 0
12/10/2023
10.24
 863,300 10.11 10.40 10.11 0 0 0
11/10/2023
10.11
 469,500 10.11 10.15 9.95 0 0 0
10/10/2023
10.11
 585,200 9.90 10.28 10.07 0 0 0
09/10/2023
9.90
 795,200 9.90 10.11 9.78 0 0 0
06/10/2023
9.90
 284,800 9.61 9.90 9.53 0 0 0
05/10/2023
9.61
 803,300 9.99 10.15 9.61 0 0 0
04/10/2023
9.99
 491,200 9.65 10.07 9.40 0 0 0
03/10/2023
9.65
 987,100 10.36 10.40 9.65 0 0 0
02/10/2023
10.36
 452,100 10.19 10.40 10.24 0 0 0
29/09/2023
10.19
 498,400 10.03 10.36 10.07 0 0 0
28/09/2023
10.03
 558,000 9.99 10.24 9.90 0 0 0
27/09/2023
9.99
 734,600 9.74 9.99 9.36 0 0 0
26/09/2023
9.74
 876,600 9.86 10.15 9.70 0 0 0
25/09/2023
9.86
 1,288,300 10.57 10.90 9.86 0 0 0
22/09/2023
10.57
 2,068,900 11.24 11.24 10.53 0 0 0
21/09/2023
11.24
 1,645,700 11.57 11.57 11.15 0 0 0
20/09/2023
11.57
 1,826,000 11.61 11.73 11.44 0 0 0
19/09/2023
11.61
 1,772,500 11.48 11.86 11.36 0 16,500 -0.2
18/09/2023
11.48
 2,170,100 11.07 11.61 10.90 0 0 0
15/09/2023
11.07
 813,200 10.90 11.36 10.94 0 0 0
14/09/2023
10.90
 942,100 11.11 11.32 10.86 0 0 0
13/09/2023
11.11
 1,093,100 11.15 11.36 11.07 0 0 0
12/09/2023
11.15
 1,162,300 11.03 11.15 10.86 0 0 0
11/09/2023
11.03
 1,134,300 11.44 11.57 10.94 0 0 0
08/09/2023
11.44
 1,754,500 11.28 11.78 11.32 0 0 0
07/09/2023
11.28
 1,641,200 11.40 11.44 11.15 0 0 0
06/09/2023
11.40
 1,943,100 11.15 11.57 11.28 0 0 0
05/09/2023
11.15
 1,153,500 11.11 11.40 11.11 0 2,600 -0.0
31/08/2023
11.11
 1,619,200 11.11 11.24 10.90 0 0 0
30/08/2023
11.11
 1,117,300 11.19 11.32 10.94 0 0 0
29/08/2023
11.19
 1,668,500 10.78 11.32 10.90 0 0 0
28/08/2023
10.78
 603,400 10.82 11.03 10.69 0 0 0
25/08/2023
10.82
 2,833,200 10.28 10.99 10.78 0 0 0
24/08/2023
10.28
 542,700 9.61 10.28 10.15 0 0 0
23/08/2023
9.61
 309,800 9.70 9.82 9.61 0 2,600 -0.0
22/08/2023
9.70
 580,700 9.70 9.95 9.15 0 0 0
21/08/2023
9.70
 1,028,300 10.19 10.19 9.49 0 0 0
18/08/2023
10.19
 1,876,700 10.94 10.94 10.19 0 0 0
17/08/2023
10.94
 898,800 11.11 11.15 10.94 0 0 0
16/08/2023
11.11
 847,900 11.24 11.24 11.03 0 3,100 -0.0
15/08/2023
11.24
 874,200 11.19 11.32 11.07 0 0 0
14/08/2023
11.19
 1,199,500 11.07 11.28 10.94 0 0 0
11/08/2023
11.07
 1,403,800 11.24 11.36 10.90 0 0 0
10/08/2023
11.24
 1,165,900 11.61 11.65 11.24 0 0 0
09/08/2023
11.61
 2,803,100 11.44 11.90 11.57 0 0 0
08/08/2023
11.44
 2,733,700 10.94 11.57 11.07 0 0 0
07/08/2023
10.94
 1,138,400 10.94 11.07 10.90 0 0 0
04/08/2023
10.94
 1,036,400 10.90 10.99 10.82 0 0 0
03/08/2023
10.90
 1,101,800 11.07 11.15 10.86 0 0 0
02/08/2023
11.07
 1,036,600 10.82 11.07 10.86 0 0 0
01/08/2023
10.82
 2,658,400 11.07 11.11 10.74 0 0 0
31/07/2023
11.07
 5,075,300 11.90 11.90 11.07 0 0 0
28/07/2023
11.90
 859,400 12.19 12.19 11.90 0 0 0
27/07/2023
12.19
 1,679,400 11.90 12.32 11.44 0 0 0
26/07/2023
11.90
 825,200 11.90 12.15 11.78 0 0 0
25/07/2023
11.90
 1,653,800 12.28 12.36 11.78 0 0 0
24/07/2023
12.28
 1,673,000 12.07 12.61 12.15 0 0 0
21/07/2023
12.07
 1,872,600 11.65 12.40 11.98 0 0 0
20/07/2023
11.65
 1,694,500 11.48 11.90 11.40 0 0 0
19/07/2023
11.48
 1,367,900 11.36 11.73 11.24 0 0 0
18/07/2023
11.36
 1,083,200 11.57 11.57 11.32 0 0 0
17/07/2023
11.57
 1,754,600 11.24 11.86 11.36 0 0 0
14/07/2023
11.24
 2,302,600 11.36 11.53 11.07 0 0 0
13/07/2023
11.36
 1,762,900 11.28 11.69 11.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |