CTCP Mía Đường Lam Sơn (lss)

9.45
-0.05
(-0.53%)
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
(2025-11-04) 		-0.08 -0.84% 2,832,800 0 0
9.42
9.60
9.50
2 tháng
(2025-10-06) 		-1 -9.52% 9,209,800 0 0
9.42
10.50
9.50
3 tháng
(2025-09-05) 		-0.48 -4.81% 16,927,300 -1,800 -0.0
9.42
10.85
9.50
6 tháng
(2025-06-09) 		0.10 1.06% 49,299,300 -1,900 -0.0
9.23
10.85
9.50
12 tháng
(2024-12-09) 		-1.19 -11.14% 94,637,300 -177,802 -1.9
8.47
11.30
9.50
24 tháng
(2023-12-15) 		0.43 4.73% 251,559,000 -209,205 -2.2
8.47
12.61
9.50
36 tháng
(2022-12-20) 		4.14 77.25% 484,173,700 -384,535 -6.6
5.10
12.61
9.50
60 tháng
(2020-12-30) 		3.36 54.67% 845,951,480 -871,893 -15.8
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)
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
11/11/2022
4.06
 91,100 4.04 4.22 3.91 0 0 -0.0
10/11/2022
4.04
 436,800 4.34 4.34 4.04 0 0 -0.0
09/11/2022
4.34
 87,400 4.33 4.53 4.33 0 600 -0.0
08/11/2022
4.33
 83,500 4.27 4.34 3.99 0 0 -0.0
07/11/2022
4.27
 297,900 4.59 4.59 4.27 0 30 -0.0
04/11/2022
4.59
 107,600 4.69 4.69 4.45 0 0 -0.0
03/11/2022
4.69
 188,000 4.78 4.80 4.60 0 0 -0.0
02/11/2022
4.78
 115,500 4.70 4.88 4.73 0 0 -0.0
01/11/2022
4.70
 137,400 4.74 4.92 4.70 0 0 -0.0
31/10/2022
4.74
 237,600 5.08 5.16 4.73 0 0 -0.0
28/10/2022
5.08
 88,300 5.08 5.31 5.08 0 0 -0.0
27/10/2022
5.08
 94,600 4.92 5.15 4.92 0 0 0
26/10/2022
4.92
 124,100 4.86 5.14 4.76 0 0 0
25/10/2022
4.86
 233,900 5.21 5.27 4.85 0 0 0
24/10/2022
5.21
 317,600 5.60 5.85 5.21 0 0 0
21/10/2022
5.60
 299,100 6.02 6.08 5.60 0 0 0
20/10/2022
6.02
 72,100 6.12 6.12 6.01 0 0 0
19/10/2022
6.12
 51,800 6.17 6.25 6.12 0 0 0
18/10/2022
6.17
 178,000 6.06 6.24 6.10 0 0 -0.0
17/10/2022
6.06
 73,500 6.12 6.12 6.02 0 0 -0.0
14/10/2022
6.12
 384,700 5.94 6.12 5.94 0 0 -0.0
13/10/2022
5.94
 73,600 6.01 6.06 5.90 0 0 -0.0
12/10/2022
6.01
 134,000 5.84 6.10 5.56 0 200 -0.0
11/10/2022
5.84
 204,100 6.27 6.33 5.84 0 0 -0.0
10/10/2022
6.27
 216,300 6.40 6.40 5.98 0 0 -0.0
07/10/2022
6.40
 368,900 6.88 6.88 6.40 0 0 -0.0
06/10/2022
6.88
 117,300 7.20 7.27 6.88 0 0 -0.0
05/10/2022
7.20
 75,800 7.07 7.26 7.11 0 0 -0.0
04/10/2022
7.07
 93,000 7.13 7.41 6.95 0 0 -0.0
03/10/2022
7.13
 174,400 7.66 7.74 7.13 0 0 -0.0
30/09/2022
7.66
 166,800 7.46 7.66 7.13 0 0 -0.0
29/09/2022
7.46
 189,100 7.46 7.70 7.45 0 0 -0.0
28/09/2022
7.46
 94,900 7.70 7.70 7.42 0 0 -0.0
27/09/2022
7.70
 176,700 7.59 7.80 7.58 0 1,400 -0.0
26/09/2022
7.59
 175,200 7.89 7.89 7.50 0 0 -0.0
23/09/2022
7.89
 254,100 7.85 8.05 7.81 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |