CTCP Mía Đường Lam Sơn (lss)

8.40
-0.05
(-0.59%)
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
(2026-03-30) 		-0.13 -1.52% 1,728,900 0 0
8.40
8.59
8.40
2 tháng
(2026-03-02) 		-0.25 -2.87% 3,806,100 -22,400 -0.2
8.15
8.74
8.40
3 tháng
(2026-01-29) 		-0.23 -2.61% 6,658,900 -26,900 -0.2
8.15
8.88
8.40
6 tháng
(2025-10-31) 		-0.22 -2.51% 15,325,500 -30,000 -0.3
8.15
8.88
8.40
12 tháng
(2025-05-05) 		-0.15 -1.79% 67,696,600 -63,300 -0.6
8.15
9.81
8.40
24 tháng
(2024-05-09) 		-0.32 -3.68% 201,752,700 -218,102 -2.3
7.66
11.40
8.40
36 tháng
(2023-05-15) 		-0.28 -3.15% 437,676,800 -397,405 -4.2
7.28
11.40
8.40
60 tháng
(2021-05-25) 		1.25 17.30% 782,828,500 -1,069,073 -18.0
3.35
13.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
9.33
 577,900 9.25 9.33 9.14 0 0 0
06/07/2023
9.25
 565,900 9.55 9.59 9.25 0 0 0
05/07/2023
9.55
 1,413,100 9.33 9.70 9.29 0 0 0
04/07/2023
9.33
 598,100 9.18 9.40 9.18 0 0 0
03/07/2023
9.18
 591,300 8.95 9.18 8.95 0 0 0
30/06/2023
8.95
 825,300 9.21 9.21 8.91 0 0 0
29/06/2023
9.21
 808,700 9.40 9.40 9.21 0 0 0
28/06/2023
9.40
 925,500 9.48 9.48 9.29 0 0 0
27/06/2023
9.48
 583,100 9.36 9.67 9.25 0 0 0
26/06/2023
9.36
 1,333,200 9.48 9.51 9.21 0 0 0
23/06/2023
9.48
 1,679,800 9.67 9.70 9.40 0 100 -0.0
22/06/2023
9.67
 1,395,900 9.74 10.04 9.63 0 0 0
21/06/2023
9.74
 1,418,900 9.85 9.97 9.67 0 0 0
20/06/2023
9.85
 1,718,900 9.55 9.89 9.51 0 0 0
19/06/2023
9.55
 1,607,700 9.36 9.74 9.33 0 0 0
16/06/2023
9.36
 2,023,500 9.48 9.70 9.33 0 0 0
15/06/2023
9.48
 1,151,800 9.25 9.63 9.29 0 0 0
14/06/2023
9.25
 1,282,800 9.48 9.55 9.21 0 0 0
13/06/2023
9.48
 3,260,700 9.89 10.12 9.21 0 0 0
12/06/2023
9.89
 1,715,900 9.70 10.12 9.78 0 0 0
09/06/2023
9.70
 4,367,200 9.10 9.70 9.33 0 0 0
08/06/2023
9.10
 1,542,100 9.33 9.48 9.06 0 0 0
07/06/2023
9.33
 997,400 9.25 9.36 9.18 0 0 0
06/06/2023
9.25
 1,567,300 9.10 9.40 8.99 0 0 0
05/06/2023
9.10
 1,731,000 9.25 9.40 8.99 0 0 0
02/06/2023
9.25
 1,897,000 9.55 9.78 9.14 0 0 0
01/06/2023
9.55
 1,733,700 9.44 9.93 9.44 0 2,200 -0.0
31/05/2023
9.44
 2,612,700 8.84 9.44 8.95 0 0 0
30/05/2023
8.84
 914,100 8.73 8.95 8.73 0 0 0
29/05/2023
8.73
 821,800 8.54 8.99 8.65 0 0 0
26/05/2023
8.54
 1,943,800 8.84 8.84 8.50 0 0 0
25/05/2023
8.84
 711,100 8.80 9.06 8.80 0 0 0
24/05/2023
8.80
 1,206,500 9.06 9.18 8.80 0 0 0
23/05/2023
9.06
 1,911,100 8.80 9.25 8.95 0 0 0
22/05/2023
8.80
 800,700 8.65 8.88 8.65 0 0 0
19/05/2023
8.65
 748,300 8.69 8.80 8.46 0 0 0
18/05/2023
8.69
 945,100 8.95 9.03 8.69 0 0 0
17/05/2023
8.95
 2,157,900 8.42 8.99 8.35 0 200 -0.0
16/05/2023
8.42
 1,602,500 8.73 8.80 8.39 0 0 0
15/05/2023
8.73
 1,057,900 8.76 8.95 8.61 0 0 0
12/05/2023
8.76
 1,281,500 8.84 8.84 8.65 0 0 0
11/05/2023
8.84
 1,258,600 8.99 9.10 8.80 0 0 0
10/05/2023
8.99
 1,190,600 8.84 9.18 8.88 0 0 0
09/05/2023
8.84
 1,576,300 9.14 9.29 8.69 0 0 0
08/05/2023
9.14
 2,762,700 8.57 9.14 8.91 0 0 0
05/05/2023
8.57
 1,359,400 7.97 8.57 8.16 0 0 0
04/05/2023
7.97
 2,320,300 8.46 8.46 7.94 0 0 0
28/04/2023
8.46
 1,668,900 8.35 8.73 8.39 0 0 0
27/04/2023
8.35
 1,590,000 8.65 8.65 8.16 0 0 0
26/04/2023
8.65
 2,538,900 8.65 9.18 8.35 0 0 -0.1
25/04/2023
8.65
 3,626,300 8.09 8.65 8.31 0 0 -0.1
24/04/2023
8.09
 1,748,400 7.56 8.09 7.60 0 0 -0.1
21/04/2023
7.56
 3,199,600 7.04 7.56 7.26 0 0 -0.1
20/04/2023
7.04
 816,400 6.90 7.06 6.85 0 0 0
19/04/2023
6.90
 1,487,300 6.84 7.18 6.82 0 0 -0.1
18/04/2023
6.84
 1,332,300 6.39 6.84 6.51 0 0 -0.1
17/04/2023
6.39
 362,800 6.35 6.47 6.33 0 0 -0.1
14/04/2023
6.35
 729,400 6.29 6.51 6.33 0 0 -0.1
13/04/2023
6.29
 776,100 6.54 6.54 6.26 0 0 -0.1
12/04/2023
6.54
 908,100 6.48 6.73 6.51 0 0 0
11/04/2023
6.48
 1,043,700 6.48 6.72 6.39 0 0 -0.1
10/04/2023
6.48
 1,554,600 5.95 6.48 6.39 0 0 -0.1
07/04/2023
5.95
 1,175,200 5.80 6.12 5.94 0 0 -0.1
06/04/2023
5.80
 762,600 5.70 6.01 5.72 0 0 -0.1
05/04/2023
5.70
 529,100 5.66 5.80 5.66 0 0 -0.1
04/04/2023
5.66
 737,000 5.51 5.86 5.63 0 0 -0.1
03/04/2023
5.51
 248,500 5.48 5.60 5.51 0 0 -0.1
31/03/2023
5.48
 552,300 5.34 5.59 5.41 0 11,700 -0.1
30/03/2023
5.34
 148,300 5.34 5.41 5.33 0 0 0
29/03/2023
5.34
 206,700 5.30 5.43 5.30 0 0 0
28/03/2023
5.30
 141,400 5.26 5.36 5.27 0 0 0
27/03/2023
5.26
 147,500 5.23 5.31 5.26 0 0 0
24/03/2023
5.23
 223,500 5.23 5.30 5.23 0 0 0
23/03/2023
5.23
 275,600 5.24 5.30 5.21 0 0 0
22/03/2023
5.24
 118,900 5.23 5.34 5.22 0 0 0
21/03/2023
5.23
 461,400 5.27 5.34 5.11 0 0 -0.0
20/03/2023
5.27
 250,000 5.37 5.43 5.27 0 0 -0.0
17/03/2023
5.37
 87,900 5.39 5.47 5.37 0 0 -0.0
16/03/2023
5.39
 76,700 5.47 5.47 5.36 0 0 -0.0
15/03/2023
5.47
 281,800 5.34 5.51 5.36 0 0 -0.0
14/03/2023
5.34
 317,200 5.44 5.54 5.31 0 0 -0.0
13/03/2023
5.44
 314,400 5.57 5.57 5.41 0 0 -0.0
10/03/2023
5.57
 225,100 5.57 5.63 5.54 0 0 -0.0
09/03/2023
5.57
 462,600 5.64 5.68 5.49 0 0 -0.0
08/03/2023
5.64
 272,400 5.51 5.66 5.54 0 0 -0.0
07/03/2023
5.51
 218,400 5.42 5.64 5.43 0 0 -0.0
06/03/2023
5.42
 283,700 5.53 5.69 5.42 0 2 -0.0
03/03/2023
5.53
 633,500 5.94 6.01 5.53 0 0 -0.0
02/03/2023
5.94
 415,500 5.87 6.09 5.87 0 0 -0.0
01/03/2023
5.87
 815,300 5.79 6.02 5.84 0 0 -0.0
28/02/2023
5.79
 713,600 5.42 5.79 5.49 0 0 -0.0
27/02/2023
5.42
 191,200 5.60 5.60 5.42 0 0 -0.0
24/02/2023
5.60
 344,600 5.42 5.69 5.45 0 0 -0.0
23/02/2023
5.42
 288,800 5.57 5.60 5.18 0 0 -0.0
22/02/2023
5.57
 322,200 5.78 5.78 5.57 0 0 -0.0
21/02/2023
5.78
 493,200 5.79 5.94 5.72 0 233 -0.0
20/02/2023
5.79
 410,800 5.66 5.79 5.57 0 0 -0.0
17/02/2023
5.66
 311,300 5.73 5.87 5.63 0 0 -0.0
16/02/2023
5.73
 404,400 5.36 5.73 5.42 0 5,187 -0.0
15/02/2023
5.36
 435,700 5.36 5.49 5.32 0 8 -0.0

Chính sách bảo mật | Điều khoản sử dụng |