CTCP Mía Đường Lam Sơn (lss)

9.48
-0.02
(-0.21%)
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)
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
17/02/2023
6.26
 311,300 6.34 6.49 6.23 0 0 -0.0
16/02/2023
6.34
 404,400 5.93 6.34 5.99 0 5,187 -0.0
15/02/2023
5.93
 435,700 5.93 6.08 5.88 0 8 -0.0
14/02/2023
5.93
 242,600 6.13 6.24 5.93 0 0 -0.0
13/02/2023
6.13
 400,900 6.31 6.32 6.03 0 0 -0.0
10/02/2023
6.31
 307,400 6.27 6.41 6.24 0 0 -0.0
09/02/2023
6.27
 340,700 6.08 6.36 6.16 0 0 -0.0
08/02/2023
6.08
 269,000 6.24 6.29 5.99 0 0 -0.0
07/02/2023
6.24
 532,500 6.45 6.50 6.03 0 0 -0.0
06/02/2023
6.45
 408,700 6.33 6.77 6.42 0 0 -0.0
03/02/2023
6.33
 1,162,900 5.93 6.33 5.95 0 0 -0.0
02/02/2023
5.93
 378,600 6.23 6.26 5.83 0 0 -0.0
01/02/2023
6.23
 1,530,700 5.83 6.23 5.92 0 0 -0.0
31/01/2023
5.83
 451,000 5.82 6.00 5.56 0 0 -0.0
30/01/2023
5.82
 459,300 5.44 5.82 5.46 0 0 -0.0
27/01/2023
5.44
 183,800 5.29 5.45 5.34 0 0 -0.0
19/01/2023
5.29
 45,600 5.27 5.31 4.99 0 0 -0.0
18/01/2023
5.27
 73,400 5.19 5.38 5.23 0 0 -0.0
17/01/2023
5.19
 74,000 5.10 5.25 5.11 0 0 -0.0
16/01/2023
5.10
 95,800 5.23 5.24 5.10 0 0 -0.0
13/01/2023
5.23
 56,800 5.31 5.31 5.23 0 0 -0.0
12/01/2023
5.31
 41,100 5.33 5.33 5.16 0 0 -0.0
11/01/2023
5.33
 31,200 5.28 5.49 5.29 0 0 -0.0
10/01/2023
5.28
 90,500 5.28 5.28 5.22 0 0 -0.0
09/01/2023
5.28
 136,600 5.28 5.37 5.23 0 0 -0.0
06/01/2023
5.28
 128,200 5.34 5.37 5.27 0 0 -0.0
05/01/2023
5.34
 50,200 5.40 5.49 5.34 0 0 -0.0
04/01/2023
5.40
 97,400 5.38 5.48 5.34 0 0 -0.0
03/01/2023
5.38
 166,900 5.32 5.38 5.28 0 0 -0.0
30/12/2022
5.32
 59,800 5.26 5.37 5.25 0 0 -0.0
29/12/2022
5.26
 68,400 5.26 5.36 5.26 0 0 -0.0
28/12/2022
5.26
 157,000 5.41 5.41 5.20 0 0 -0.0
27/12/2022
5.41
 66,100 5.23 5.41 5.20 0 0 -0.0
26/12/2022
5.23
 227,600 5.58 5.58 5.23 0 0 -0.0
23/12/2022
5.58
 112,300 5.54 5.71 5.38 0 0 -0.0
22/12/2022
5.54
 203,200 5.60 5.90 5.24 0 0 -0.0
21/12/2022
5.60
 366,200 5.36 5.65 5.36 0 0 -0.0
20/12/2022
5.36
 88,700 5.45 5.45 5.23 0 0 -0.0
19/12/2022
5.45
 304,300 5.37 5.74 5.41 0 0 -0.0
16/12/2022
5.37
 137,400 5.31 5.41 5.18 0 4,527 -0.0
15/12/2022
5.31
 318,000 5.22 5.31 5.13 0 0 -0.0
14/12/2022
5.22
 44,200 5.24 5.37 5.21 0 0 -0.0
13/12/2022
5.24
 116,000 5.23 5.25 5.13 0 0 -0.0
12/12/2022
5.23
 166,700 5.27 5.41 5.23 0 0 -0.0
09/12/2022
5.27
 173,300 5.28 5.28 5.01 0 0 -0.0
08/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
08/12/2022
5.28
 157,100 4.99 5.30 5.12 0 0 -0.0
07/12/2022
4.99
 145,700 5.17 5.17 4.89 0 0 -0.0
06/12/2022
5.17
 242,300 5.35 5.35 5.16 0 0 -0.0
05/12/2022
5.35
 227,600 5.28 5.63 5.34 0 5 -0.0
02/12/2022
5.28
 137,600 5.26 5.46 5.08 0 0 -0.0
01/12/2022
5.26
 569,000 4.92 5.26 4.92 0 0 -0.0
30/11/2022
4.92
 214,900 4.90 4.96 4.86 0 0 -0.0
29/11/2022
4.90
 238,900 4.88 4.95 4.74 0 0 -0.0
28/11/2022
4.88
 306,000 4.68 4.92 4.69 0 0 -0.0
25/11/2022
4.68
 90,600 4.49 4.68 4.50 0 0 -0.0
24/11/2022
4.49
 114,000 4.45 4.52 4.38 0 0 -0.0
23/11/2022
4.45
 99,400 4.45 4.54 4.45 0 0 -0.0
22/11/2022
4.45
 316,500 4.45 4.68 4.45 0 0 -0.0
21/11/2022
4.45
 245,100 4.38 4.56 4.23 0 0 -0.0
18/11/2022
4.38
 346,400 4.22 4.49 3.99 0 0 -0.0
17/11/2022
4.22
 155,000 3.97 4.24 4.06 0 0 -0.0
16/11/2022
3.97
 364,400 3.71 3.97 3.45 0 0 -0.0
15/11/2022
3.71
 332,100 3.99 3.99 3.71 0 0 -0.0
14/11/2022
3.99
 155,800 4.06 4.06 3.79 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |