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)
12/07/2023
11.28
 4,441,600 10.57 11.28 10.57 0 0 0
11/07/2023
10.57
 1,059,800 10.61 10.74 10.49 0 21,300 -0.3
10/07/2023
10.61
 1,369,100 10.32 10.82 10.32 0 0 0
07/07/2023
10.32
 577,900 10.24 10.32 10.11 0 0 0
06/07/2023
10.24
 565,900 10.57 10.61 10.24 0 0 0
05/07/2023
10.57
 1,413,100 10.32 10.74 10.28 0 0 0
04/07/2023
10.32
 598,100 10.15 10.40 10.15 0 0 0
03/07/2023
10.15
 591,300 9.90 10.15 9.90 0 0 0
30/06/2023
9.90
 825,300 10.19 10.19 9.86 0 0 0
29/06/2023
10.19
 808,700 10.40 10.40 10.19 0 0 0
28/06/2023
10.40
 925,500 10.49 10.49 10.28 0 0 0
27/06/2023
10.49
 583,100 10.36 10.69 10.24 0 0 0
26/06/2023
10.36
 1,333,200 10.49 10.53 10.19 0 0 0
23/06/2023
10.49
 1,679,800 10.69 10.74 10.40 0 100 -0.0
22/06/2023
10.69
 1,395,900 10.78 11.11 10.65 0 0 0
21/06/2023
10.78
 1,418,900 10.90 11.03 10.69 0 0 0
20/06/2023
10.90
 1,718,900 10.57 10.94 10.53 0 0 0
19/06/2023
10.57
 1,607,700 10.36 10.78 10.32 0 0 0
16/06/2023
10.36
 2,023,500 10.49 10.74 10.32 0 0 0
15/06/2023
10.49
 1,151,800 10.24 10.65 10.28 0 0 0
14/06/2023
10.24
 1,282,800 10.49 10.57 10.19 0 0 0
13/06/2023
10.49
 3,260,700 10.94 11.19 10.19 0 0 0
12/06/2023
10.94
 1,715,900 10.74 11.19 10.82 0 0 0
09/06/2023
10.74
 4,367,200 10.07 10.74 10.32 0 0 0
08/06/2023
10.07
 1,542,100 10.32 10.49 10.03 0 0 0
07/06/2023
10.32
 997,400 10.24 10.36 10.15 0 0 0
06/06/2023
10.24
 1,567,300 10.07 10.40 9.95 0 0 0
05/06/2023
10.07
 1,731,000 10.24 10.40 9.95 0 0 0
02/06/2023
10.24
 1,897,000 10.57 10.82 10.11 0 0 0
01/06/2023
10.57
 1,733,700 10.44 10.99 10.44 0 2,200 -0.0
31/05/2023
10.44
 2,612,700 9.78 10.44 9.90 0 0 0
30/05/2023
9.78
 914,100 9.65 9.90 9.65 0 0 0
29/05/2023
9.65
 821,800 9.45 9.95 9.57 0 0 0
26/05/2023
9.45
 1,943,800 9.78 9.78 9.40 0 0 0
25/05/2023
9.78
 711,100 9.74 10.03 9.74 0 0 0
24/05/2023
9.74
 1,206,500 10.03 10.15 9.74 0 0 0
23/05/2023
10.03
 1,911,100 9.74 10.24 9.90 0 0 0
22/05/2023
9.74
 800,700 9.57 9.82 9.57 0 0 0
19/05/2023
9.57
 748,300 9.61 9.74 9.36 0 0 0
18/05/2023
9.61
 945,100 9.90 9.99 9.61 0 0 0
17/05/2023
9.90
 2,157,900 9.32 9.95 9.24 0 200 -0.0
16/05/2023
9.32
 1,602,500 9.65 9.74 9.28 0 0 0
15/05/2023
9.65
 1,057,900 9.70 9.90 9.53 0 0 0
12/05/2023
9.70
 1,281,500 9.78 9.78 9.57 0 0 0
11/05/2023
9.78
 1,258,600 9.95 10.07 9.74 0 0 0
10/05/2023
9.95
 1,190,600 9.78 10.15 9.82 0 0 0
09/05/2023
9.78
 1,576,300 10.11 10.28 9.61 0 0 0
08/05/2023
10.11
 2,762,700 9.49 10.11 9.86 0 0 0
05/05/2023
9.49
 1,359,400 8.82 9.49 9.03 0 0 0
04/05/2023
8.82
 2,320,300 9.36 9.36 8.78 0 0 0
28/04/2023
9.36
 1,668,900 9.24 9.65 9.28 0 0 0
27/04/2023
9.24
 1,590,000 9.57 9.57 9.03 0 0 0
26/04/2023
9.57
 2,538,900 9.57 10.15 9.24 0 0 -0.1
25/04/2023
9.57
 3,626,300 8.95 9.57 9.20 0 0 -0.1
24/04/2023
8.95
 1,748,400 8.36 8.95 8.41 0 0 -0.1
21/04/2023
8.36
 3,199,600 7.79 8.36 8.03 0 0 -0.1
20/04/2023
7.79
 816,400 7.63 7.81 7.58 0 0 0
19/04/2023
7.63
 1,487,300 7.56 7.95 7.55 0 0 -0.1
18/04/2023
7.56
 1,332,300 7.07 7.56 7.20 0 0 -0.1
17/04/2023
7.07
 362,800 7.02 7.16 7.00 0 0 -0.1
14/04/2023
7.02
 729,400 6.96 7.20 7.00 0 0 -0.1
13/04/2023
6.96
 776,100 7.24 7.24 6.92 0 0 -0.1
12/04/2023
7.24
 908,100 7.17 7.45 7.20 0 0 0
11/04/2023
7.17
 1,043,700 7.17 7.43 7.07 0 0 -0.1
10/04/2023
7.17
 1,554,600 6.58 7.17 7.07 0 0 -0.1
07/04/2023
6.58
 1,175,200 6.42 6.77 6.57 0 0 -0.1
06/04/2023
6.42
 762,600 6.31 6.65 6.32 0 0 -0.1
05/04/2023
6.31
 529,100 6.26 6.42 6.26 0 0 -0.1
04/04/2023
6.26
 737,000 6.10 6.48 6.23 0 0 -0.1
03/04/2023
6.10
 248,500 6.06 6.20 6.10 0 0 -0.1
31/03/2023
6.06
 552,300 5.91 6.18 5.98 0 11,700 -0.1
30/03/2023
5.91
 148,300 5.91 5.98 5.89 0 0 0
29/03/2023
5.91
 206,700 5.86 6.01 5.87 0 0 0
28/03/2023
5.86
 141,400 5.82 5.93 5.83 0 0 0
27/03/2023
5.82
 147,500 5.78 5.88 5.82 0 0 0
24/03/2023
5.78
 223,500 5.78 5.87 5.78 0 0 0
23/03/2023
5.78
 275,600 5.80 5.87 5.77 0 0 0
22/03/2023
5.80
 118,900 5.78 5.91 5.78 0 0 0
21/03/2023
5.78
 461,400 5.83 5.91 5.66 0 0 -0.0
20/03/2023
5.83
 250,000 5.94 6.01 5.83 0 0 -0.0
17/03/2023
5.94
 87,900 5.97 6.05 5.94 0 0 -0.0
16/03/2023
5.97
 76,700 6.05 6.05 5.93 0 0 -0.0
15/03/2023
6.05
 281,800 5.91 6.10 5.93 0 0 -0.0
14/03/2023
5.91
 317,200 6.02 6.13 5.88 0 0 -0.0
13/03/2023
6.02
 314,400 6.16 6.16 5.98 0 0 -0.0
10/03/2023
6.16
 225,100 6.16 6.23 6.13 0 0 -0.0
09/03/2023
6.16
 462,600 6.24 6.28 6.08 0 0 -0.0
08/03/2023
6.24
 272,400 6.10 6.26 6.13 0 0 -0.0
07/03/2023
6.10
 218,400 5.99 6.24 6.01 0 0 -0.0
06/03/2023
5.99
 283,700 6.12 6.29 5.99 0 2 -0.0
03/03/2023
6.12
 633,500 6.57 6.65 6.12 0 0 -0.0
02/03/2023
6.57
 415,500 6.50 6.74 6.49 0 0 -0.0
01/03/2023
6.50
 815,300 6.41 6.66 6.46 0 0 -0.0
28/02/2023
6.41
 713,600 5.99 6.41 6.08 0 0 -0.0
27/02/2023
5.99
 191,200 6.20 6.20 5.99 0 0 -0.0
24/02/2023
6.20
 344,600 5.99 6.29 6.03 0 0 -0.0
23/02/2023
5.99
 288,800 6.16 6.20 5.73 0 0 -0.0
22/02/2023
6.16
 322,200 6.40 6.40 6.16 0 0 -0.0
21/02/2023
6.40
 493,200 6.41 6.57 6.33 0 233 -0.0
20/02/2023
6.41
 410,800 6.26 6.41 6.16 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |