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)
09/01/2024
8.54
 1,386,700 8.24 8.65 8.16 0 0 0
08/01/2024
8.24
 365,700 8.24 8.27 8.16 0 0 0
05/01/2024
8.20
 204,600 8.24 8.27 8.20 0 0 0
04/01/2024
8.24
 446,100 8.31 8.31 8.24 0 0 0
03/01/2024
8.27
 396,400 8.20 8.27 8.20 0 0 0
02/01/2024
8.24
 235,700 8.35 8.35 8.24 0 0 0
29/12/2023
8.31
 429,900 8.35 8.42 8.27 0 0 0
28/12/2023
8.35
 356,900 8.35 8.39 8.27 0 0 0
27/12/2023
8.35
 375,600 8.31 8.35 8.27 0 0 0
26/12/2023
8.31
 508,000 8.35 8.35 8.24 0 0 0
25/12/2023
8.35
 373,900 8.27 8.35 8.20 0 0 0
22/12/2023
8.27
 194,200 8.24 8.35 8.24 0 0 0
21/12/2023
8.24
 128,500 8.35 8.35 8.24 0 0 0
20/12/2023
8.35
 191,300 8.20 8.35 8.20 0 0 0
19/12/2023
8.20
 466,900 8.20 8.24 8.01 0 0 0
18/12/2023
8.20
 225,700 8.20 8.31 8.16 0 0 0
15/12/2023
8.20
 451,000 8.35 8.42 8.20 0 0 0
14/12/2023
8.35
 367,900 8.42 8.50 8.31 0 0 0
13/12/2023
8.42
 555,100 8.65 8.65 8.39 0 0 0
12/12/2023
8.65
 449,700 8.73 8.73 8.57 0 0 0
11/12/2023
8.73
 316,300 8.65 8.76 8.57 0 0 0
08/12/2023
8.65
 468,700 8.65 8.73 8.54 0 0 0
07/12/2023
8.65
 1,932,100 9.03 9.03 8.57 0 0 0
06/12/2023
9.03
 663,700 8.91 9.03 8.76 0 0 0
05/12/2023
8.91
 572,200 9.03 9.03 8.88 0 0 0
04/12/2023
9.03
 1,195,800 8.76 9.10 8.76 0 0 0
01/12/2023
8.76
 1,006,200 8.35 8.76 8.27 0 0 0
30/11/2023
8.35
 321,900 8.50 8.50 8.35 0 0 0
29/11/2023
8.50
 259,800 8.42 8.50 8.39 0 0 0
28/11/2023
8.42
 257,500 8.39 8.42 8.20 0 0 0
27/11/2023
8.39
 210,700 8.46 8.46 8.35 0 0 0
24/11/2023
8.46
 611,400 8.50 8.50 8.27 0 0 0
23/11/2023
8.50
 642,500 8.76 8.84 8.50 0 0 0
22/11/2023
8.76
 772,700 8.50 8.80 8.46 0 0 0
21/11/2023
8.50
 289,700 8.50 8.73 8.50 0 0 0
20/11/2023
8.50
 614,000 8.54 8.54 8.31 0 7,000 -0.1
17/11/2023
8.54
 655,000 8.69 8.80 8.42 0 0 0
16/11/2023
8.69
 373,900 8.73 8.76 8.57 0 0 0
15/11/2023
8.73
 500,400 8.80 8.95 8.73 0 0 0
14/11/2023
8.80
 635,900 8.50 8.84 8.54 0 0 0
13/11/2023
8.50
 472,900 8.65 8.80 8.46 0 0 0
10/11/2023
8.65
 620,300 8.84 8.84 8.57 0 0 0
09/11/2023
8.84
 638,300 8.84 8.91 8.73 0 0 0
08/11/2023
8.84
 838,600 8.42 8.84 8.16 0 0 0
07/11/2023
8.42
 254,900 8.42 8.57 8.27 0 0 0
06/11/2023
8.42
 341,500 8.20 8.46 8.24 0 0 0
03/11/2023
8.20
 431,300 8.01 8.24 8.01 0 0 0
02/11/2023
8.01
 434,500 7.52 8.05 7.60 0 0 0
01/11/2023
7.52
 513,300 7.28 7.52 7.29 0 102,600 -1.0
31/10/2023
7.28
 569,600 7.82 8.12 7.28 0 0 0
30/10/2023
7.82
 417,700 8.27 8.46 7.82 0 0 0
27/10/2023
8.27
 504,300 8.27 8.35 7.75 0 0 0
26/10/2023
8.27
 736,700 8.88 8.88 8.27 0 0 0
25/10/2023
8.88
 560,300 8.61 8.95 8.54 0 0 0
24/10/2023
8.61
 223,200 8.57 8.65 8.50 0 0 0
23/10/2023
8.57
 254,400 8.61 8.65 8.31 0 0 0
20/10/2023
8.61
 403,700 8.57 8.69 8.27 0 0 0
19/10/2023
8.57
 446,000 8.39 8.57 8.27 0 0 0
18/10/2023
8.39
 946,600 8.88 9.03 8.27 0 0 0
17/10/2023
8.88
 518,400 9.25 9.25 8.88 0 0 0
16/10/2023
9.25
 758,300 9.18 9.40 9.10 0 0 0
13/10/2023
9.18
 412,700 9.25 9.25 8.95 0 0 0
12/10/2023
9.25
 863,300 9.14 9.40 9.14 0 0 0
11/10/2023
9.14
 469,500 9.14 9.18 8.99 0 0 0
10/10/2023
9.14
 585,200 8.95 9.29 9.10 0 0 0
09/10/2023
8.95
 795,200 8.95 9.14 8.84 0 0 0
06/10/2023
8.95
 284,800 8.69 8.95 8.61 0 0 0
05/10/2023
8.69
 803,300 9.03 9.18 8.69 0 0 0
04/10/2023
9.03
 491,200 8.73 9.10 8.50 0 0 0
03/10/2023
8.73
 987,100 9.36 9.40 8.73 0 0 0
02/10/2023
9.36
 452,100 9.21 9.40 9.25 0 0 0
29/09/2023
9.21
 498,400 9.06 9.36 9.10 0 0 0
28/09/2023
9.06
 558,000 9.03 9.25 8.95 0 0 0
27/09/2023
9.03
 734,600 8.80 9.03 8.46 0 0 0
26/09/2023
8.80
 876,600 8.91 9.18 8.76 0 0 0
25/09/2023
8.91
 1,288,300 9.55 9.85 8.91 0 0 0
22/09/2023
9.55
 2,068,900 10.15 10.15 9.51 0 0 0
21/09/2023
10.15
 1,645,700 10.45 10.45 10.08 0 0 0
20/09/2023
10.45
 1,826,000 10.49 10.61 10.34 0 0 0
19/09/2023
10.49
 1,772,500 10.38 10.72 10.27 0 16,500 -0.2
18/09/2023
10.38
 2,170,100 10.00 10.49 9.85 0 0 0
15/09/2023
10.00
 813,200 9.85 10.27 9.89 0 0 0
14/09/2023
9.85
 942,100 10.04 10.23 9.82 0 0 0
13/09/2023
10.04
 1,093,100 10.08 10.27 10.00 0 0 0
12/09/2023
10.08
 1,162,300 9.97 10.08 9.82 0 0 0
11/09/2023
9.97
 1,134,300 10.34 10.45 9.89 0 0 0
08/09/2023
10.34
 1,754,500 10.19 10.64 10.23 0 0 0
07/09/2023
10.19
 1,641,200 10.30 10.34 10.08 0 0 0
06/09/2023
10.30
 1,943,100 10.08 10.45 10.19 0 0 0
05/09/2023
10.08
 1,153,500 10.04 10.30 10.04 0 2,600 -0.0
31/08/2023
10.04
 1,619,200 10.04 10.15 9.85 0 0 0
30/08/2023
10.04
 1,117,300 10.12 10.23 9.89 0 0 0
29/08/2023
10.12
 1,668,500 9.74 10.23 9.85 0 0 0
28/08/2023
9.74
 603,400 9.78 9.97 9.67 0 0 0
25/08/2023
9.78
 2,833,200 9.29 9.93 9.74 0 0 0
24/08/2023
9.29
 542,700 8.69 9.29 9.18 0 0 0
23/08/2023
8.69
 309,800 8.76 8.88 8.69 0 2,600 -0.0
22/08/2023
8.76
 580,700 8.76 8.99 8.27 0 0 0
21/08/2023
8.76
 1,028,300 9.21 9.21 8.57 0 0 0
18/08/2023
9.21
 1,876,700 9.89 9.89 9.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |