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)
17/08/2023
9.89
 898,800 10.04 10.08 9.89 0 0 0
16/08/2023
10.04
 847,900 10.15 10.15 9.97 0 3,100 -0.0
15/08/2023
10.15
 874,200 10.12 10.23 10.00 0 0 0
14/08/2023
10.12
 1,199,500 10.00 10.19 9.89 0 0 0
11/08/2023
10.00
 1,403,800 10.15 10.27 9.85 0 0 0
10/08/2023
10.15
 1,165,900 10.49 10.53 10.15 0 0 0
09/08/2023
10.49
 2,803,100 10.34 10.76 10.45 0 0 0
08/08/2023
10.34
 2,733,700 9.89 10.45 10.00 0 0 0
07/08/2023
9.89
 1,138,400 9.89 10.00 9.85 0 0 0
04/08/2023
9.89
 1,036,400 9.85 9.93 9.78 0 0 0
03/08/2023
9.85
 1,101,800 10.00 10.08 9.82 0 0 0
02/08/2023
10.00
 1,036,600 9.78 10.00 9.82 0 0 0
01/08/2023
9.78
 2,658,400 10.00 10.04 9.70 0 0 0
31/07/2023
10.00
 5,075,300 10.76 10.76 10.00 0 0 0
28/07/2023
10.76
 859,400 11.02 11.02 10.76 0 0 0
27/07/2023
11.02
 1,679,400 10.76 11.13 10.34 0 0 0
26/07/2023
10.76
 825,200 10.76 10.98 10.64 0 0 0
25/07/2023
10.76
 1,653,800 11.09 11.17 10.64 0 0 0
24/07/2023
11.09
 1,673,000 10.91 11.40 10.98 0 0 0
21/07/2023
10.91
 1,872,600 10.53 11.21 10.83 0 0 0
20/07/2023
10.53
 1,694,500 10.38 10.76 10.30 0 0 0
19/07/2023
10.38
 1,367,900 10.27 10.61 10.15 0 0 0
18/07/2023
10.27
 1,083,200 10.45 10.45 10.23 0 0 0
17/07/2023
10.45
 1,754,600 10.15 10.72 10.27 0 0 0
14/07/2023
10.15
 2,302,600 10.27 10.42 10.00 0 0 0
13/07/2023
10.27
 1,762,900 10.19 10.57 10.23 0 0 0
12/07/2023
10.19
 4,441,600 9.55 10.19 9.55 0 0 0
11/07/2023
9.55
 1,059,800 9.59 9.70 9.48 0 21,300 -0.3
10/07/2023
9.59
 1,369,100 9.33 9.78 9.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |