CTCP Mía Đường Lam Sơn (lss)

7.99
-0.01
(-0.12%)
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
(2026-06-29) 		-0.27 -3.26% 951,100 -8,303 0
7.99
8.32
7.99
2 tháng
(2026-06-01) 		-0.28 -3.38% 2,167,000 -8,403 0
7.99
8.38
7.99
3 tháng
(2026-05-04) 		-0.42 -4.99% 3,565,200 -12,376 0
7.99
8.42
7.99
6 tháng
(2026-01-30) 		-0.70 -8.08% 10,204,200 -34,776 -0.2
7.99
8.88
7.99
12 tháng
(2025-08-04) 		-1.35 -14.48% 47,482,400 -44,176 -0.3
7.99
9.81
7.99
24 tháng
(2024-08-08) 		-1.30 -13.96% 138,692,800 -220,178 -2.1
7.66
10.31
7.99
36 tháng
(2023-08-14) 		-2.12 -20.92% 339,007,300 -385,981 -3.9
7.28
11.40
7.99
60 tháng
(2021-08-24) 		-0.90 -10.10% 733,829,400 -960,649 -16.6
3.35
13.35
7.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2023
8.69
 803,300 9.03 9.18 8.69 0 0 0
04/10/2023
9.03
 491,200 8.73 9.10 8.50 0 0 0
03/10/2023
8.73
 987,100 9.36 9.40 8.73 0 0 0
02/10/2023
9.36
 452,100 9.21 9.40 9.25 0 0 0
29/09/2023
9.21
 498,400 9.06 9.36 9.10 0 0 0
28/09/2023
9.06
 558,000 9.03 9.25 8.95 0 0 0
27/09/2023
9.03
 734,600 8.80 9.03 8.46 0 0 0
26/09/2023
8.80
 876,600 8.91 9.18 8.76 0 0 0
25/09/2023
8.91
 1,288,300 9.55 9.85 8.91 0 0 0
22/09/2023
9.55
 2,068,900 10.15 10.15 9.51 0 0 0
21/09/2023
10.15
 1,645,700 10.45 10.45 10.08 0 0 0
20/09/2023
10.45
 1,826,000 10.49 10.61 10.34 0 0 0
19/09/2023
10.49
 1,772,500 10.38 10.72 10.27 0 16,500 -0.2
18/09/2023
10.38
 2,170,100 10.00 10.49 9.85 0 0 0
15/09/2023
10.00
 813,200 9.85 10.27 9.89 0 0 0
14/09/2023
9.85
 942,100 10.04 10.23 9.82 0 0 0
13/09/2023
10.04
 1,093,100 10.08 10.27 10.00 0 0 0
12/09/2023
10.08
 1,162,300 9.97 10.08 9.82 0 0 0
11/09/2023
9.97
 1,134,300 10.34 10.45 9.89 0 0 0
08/09/2023
10.34
 1,754,500 10.19 10.64 10.23 0 0 0
07/09/2023
10.19
 1,641,200 10.30 10.34 10.08 0 0 0
06/09/2023
10.30
 1,943,100 10.08 10.45 10.19 0 0 0
05/09/2023
10.08
 1,153,500 10.04 10.30 10.04 0 2,600 -0.0
31/08/2023
10.04
 1,619,200 10.04 10.15 9.85 0 0 0
30/08/2023
10.04
 1,117,300 10.12 10.23 9.89 0 0 0
29/08/2023
10.12
 1,668,500 9.74 10.23 9.85 0 0 0
28/08/2023
9.74
 603,400 9.78 9.97 9.67 0 0 0
25/08/2023
9.78
 2,833,200 9.29 9.93 9.74 0 0 0
24/08/2023
9.29
 542,700 8.69 9.29 9.18 0 0 0
23/08/2023
8.69
 309,800 8.76 8.88 8.69 0 2,600 -0.0
22/08/2023
8.76
 580,700 8.76 8.99 8.27 0 0 0
21/08/2023
8.76
 1,028,300 9.21 9.21 8.57 0 0 0
18/08/2023
9.21
 1,876,700 9.89 9.89 9.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |