CTCP Mía Đường Lam Sơn (lss)

7.97
-0.02
(-0.25%)
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
(2026-08-12) 		-0.09 -1.11% 820,200 -600 0
7.94
8.08
7.97
2 tháng
(2026-07-13) 		-0.26 -3.15% 1,913,700 -600 0
7.94
8.32
7.97
3 tháng
(2026-06-15) 		-0.19 -2.32% 2,909,600 -8,903 0
7.94
8.38
7.97
6 tháng
(2026-03-16) 		-0.52 -6.11% 7,541,300 -12,976 0
7.94
8.62
7.97
12 tháng
(2025-09-16) 		-1.09 -12.03% 32,043,600 -44,776 -0.3
7.94
9.81
7.97
24 tháng
(2024-09-23) 		-2.28 -22.19% 128,197,500 -220,778 -2.1
7.66
10.31
7.97
36 tháng
(2023-09-27) 		-1.04 -11.48% 301,018,000 -361,781 -3.6
7.28
11.40
7.97
60 tháng
(2021-10-07) 		-3.20 -28.62% 691,210,200 -1,674,649 -26.4
3.35
13.35
7.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
8.73
 500,400 8.80 8.95 8.73 0 0 0
14/11/2023
8.80
 635,900 8.50 8.84 8.54 0 0 0
13/11/2023
8.50
 472,900 8.65 8.80 8.46 0 0 0
10/11/2023
8.65
 620,300 8.84 8.84 8.57 0 0 0
09/11/2023
8.84
 638,300 8.84 8.91 8.73 0 0 0
08/11/2023
8.84
 838,600 8.42 8.84 8.16 0 0 0
07/11/2023
8.42
 254,900 8.42 8.57 8.27 0 0 0
06/11/2023
8.42
 341,500 8.20 8.46 8.24 0 0 0
03/11/2023
8.20
 431,300 8.01 8.24 8.01 0 0 0
02/11/2023
8.01
 434,500 7.52 8.05 7.60 0 0 0
01/11/2023
7.52
 513,300 7.28 7.52 7.29 0 102,600 -1.0
31/10/2023
7.28
 569,600 7.82 8.12 7.28 0 0 0
30/10/2023
7.82
 417,700 8.27 8.46 7.82 0 0 0
27/10/2023
8.27
 504,300 8.27 8.35 7.75 0 0 0
26/10/2023
8.27
 736,700 8.88 8.88 8.27 0 0 0
25/10/2023
8.88
 560,300 8.61 8.95 8.54 0 0 0
24/10/2023
8.61
 223,200 8.57 8.65 8.50 0 0 0
23/10/2023
8.57
 254,400 8.61 8.65 8.31 0 0 0
20/10/2023
8.61
 403,700 8.57 8.69 8.27 0 0 0
19/10/2023
8.57
 446,000 8.39 8.57 8.27 0 0 0
18/10/2023
8.39
 946,600 8.88 9.03 8.27 0 0 0
17/10/2023
8.88
 518,400 9.25 9.25 8.88 0 0 0
16/10/2023
9.25
 758,300 9.18 9.40 9.10 0 0 0
13/10/2023
9.18
 412,700 9.25 9.25 8.95 0 0 0
12/10/2023
9.25
 863,300 9.14 9.40 9.14 0 0 0
11/10/2023
9.14
 469,500 9.14 9.18 8.99 0 0 0
10/10/2023
9.14
 585,200 8.95 9.29 9.10 0 0 0
09/10/2023
8.95
 795,200 8.95 9.14 8.84 0 0 0
06/10/2023
8.95
 284,800 8.69 8.95 8.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |