CTCP Mía Đường Lam Sơn (lss)

9.54
0.04
(0.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |