CTCP Mía Đường Lam Sơn (lss)

8.40
-0.05
(-0.59%)
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
(2026-03-30) 		-0.13 -1.52% 1,728,900 0 0
8.40
8.59
8.40
2 tháng
(2026-03-02) 		-0.25 -2.87% 3,806,100 -22,400 -0.2
8.15
8.74
8.40
3 tháng
(2026-01-29) 		-0.23 -2.61% 6,658,900 -26,900 -0.2
8.15
8.88
8.40
6 tháng
(2025-10-31) 		-0.22 -2.51% 15,325,500 -30,000 -0.3
8.15
8.88
8.40
12 tháng
(2025-05-05) 		-0.15 -1.79% 67,696,600 -63,300 -0.6
8.15
9.81
8.40
24 tháng
(2024-05-09) 		-0.32 -3.68% 201,752,700 -218,102 -2.3
7.66
11.40
8.40
36 tháng
(2023-05-15) 		-0.28 -3.15% 437,676,800 -397,405 -4.2
7.28
11.40
8.40
60 tháng
(2021-05-25) 		1.25 17.30% 782,828,500 -1,069,073 -18.0
3.35
13.35
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
5.36
 242,600 5.54 5.64 5.36 0 0 -0.0
13/02/2023
5.54
 400,900 5.70 5.72 5.45 0 0 -0.0
10/02/2023
5.70
 307,400 5.67 5.79 5.64 0 0 -0.0
09/02/2023
5.67
 340,700 5.49 5.75 5.57 0 0 -0.0
08/02/2023
5.49
 269,000 5.64 5.69 5.42 0 0 -0.0
07/02/2023
5.64
 532,500 5.83 5.87 5.45 0 0 -0.0
06/02/2023
5.83
 408,700 5.72 6.12 5.81 0 0 -0.0
03/02/2023
5.72
 1,162,900 5.36 5.72 5.38 0 0 -0.0
02/02/2023
5.36
 378,600 5.63 5.66 5.27 0 0 -0.0
01/02/2023
5.63
 1,530,700 5.27 5.63 5.35 0 0 -0.0
31/01/2023
5.27
 451,000 5.26 5.42 5.02 0 0 -0.0
30/01/2023
5.26
 459,300 4.92 5.26 4.93 0 0 -0.0
27/01/2023
4.92
 183,800 4.78 4.93 4.83 0 0 -0.0
19/01/2023
4.78
 45,600 4.76 4.80 4.51 0 0 -0.0
18/01/2023
4.76
 73,400 4.69 4.87 4.72 0 0 -0.0
17/01/2023
4.69
 74,000 4.61 4.75 4.62 0 0 -0.0
16/01/2023
4.61
 95,800 4.72 4.74 4.61 0 0 -0.0
13/01/2023
4.72
 56,800 4.80 4.80 4.72 0 0 -0.0
12/01/2023
4.80
 41,100 4.81 4.81 4.66 0 0 -0.0
11/01/2023
4.81
 31,200 4.77 4.96 4.78 0 0 -0.0
10/01/2023
4.77
 90,500 4.77 4.78 4.72 0 0 -0.0
09/01/2023
4.77
 136,600 4.77 4.85 4.73 0 0 -0.0
06/01/2023
4.77
 128,200 4.83 4.85 4.76 0 0 -0.0
05/01/2023
4.83
 50,200 4.88 4.96 4.83 0 0 -0.0
04/01/2023
4.88
 97,400 4.86 4.96 4.83 0 0 -0.0
03/01/2023
4.86
 166,900 4.81 4.86 4.77 0 0 -0.0
30/12/2022
4.81
 59,800 4.75 4.85 4.75 0 0 -0.0
29/12/2022
4.75
 68,400 4.75 4.84 4.75 0 0 -0.0
28/12/2022
4.75
 157,000 4.89 4.89 4.70 0 0 -0.0
27/12/2022
4.89
 66,100 4.72 4.89 4.70 0 0 -0.0
26/12/2022
4.72
 227,600 5.04 5.04 4.72 0 0 -0.0
23/12/2022
5.04
 112,300 5.01 5.16 4.86 0 0 -0.0
22/12/2022
5.01
 203,200 5.06 5.33 4.74 0 0 -0.0
21/12/2022
5.06
 366,200 4.84 5.11 4.84 0 0 -0.0
20/12/2022
4.84
 88,700 4.93 4.93 4.73 0 0 -0.0
19/12/2022
4.93
 304,300 4.85 5.19 4.89 0 0 -0.0
16/12/2022
4.85
 137,400 4.80 4.89 4.68 0 4,527 -0.0
15/12/2022
4.80
 318,000 4.72 4.80 4.63 0 0 -0.0
14/12/2022
4.72
 44,200 4.74 4.85 4.71 0 0 -0.0
13/12/2022
4.74
 116,000 4.73 4.75 4.63 0 0 -0.0
12/12/2022
4.73
 166,700 4.76 4.89 4.73 0 0 -0.0
09/12/2022
4.76
 173,300 4.77 4.78 4.53 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
4.77
 157,100 4.51 4.79 4.63 0 0 -0.0
07/12/2022
4.51
 145,700 4.68 4.68 4.42 0 0 -0.0
06/12/2022
4.68
 242,300 4.84 4.84 4.66 0 0 -0.0
05/12/2022
4.84
 227,600 4.77 5.08 4.82 0 5 -0.0
02/12/2022
4.77
 137,600 4.75 4.94 4.59 0 0 -0.0
01/12/2022
4.75
 569,000 4.44 4.75 4.44 0 0 -0.0
30/11/2022
4.44
 214,900 4.43 4.48 4.39 0 0 -0.0
29/11/2022
4.43
 238,900 4.41 4.48 4.28 0 0 -0.0
28/11/2022
4.41
 306,000 4.23 4.45 4.24 0 0 -0.0
25/11/2022
4.23
 90,600 4.06 4.23 4.07 0 0 -0.0
24/11/2022
4.06
 114,000 4.02 4.08 3.95 0 0 -0.0
23/11/2022
4.02
 99,400 4.03 4.10 4.02 0 0 -0.0
22/11/2022
4.03
 316,500 4.03 4.23 4.03 0 0 -0.0
21/11/2022
4.03
 245,100 3.95 4.12 3.82 0 0 -0.0
18/11/2022
3.95
 346,400 3.81 4.05 3.60 0 0 -0.0
17/11/2022
3.81
 155,000 3.59 3.83 3.67 0 0 -0.0
16/11/2022
3.59
 364,400 3.35 3.59 3.12 0 0 -0.0
15/11/2022
3.35
 332,100 3.60 3.60 3.35 0 0 -0.0
14/11/2022
3.60
 155,800 3.67 3.67 3.43 0 0 -0.0
11/11/2022
3.67
 91,100 3.65 3.81 3.53 0 0 -0.0
10/11/2022
3.65
 436,800 3.92 3.92 3.65 0 0 -0.0
09/11/2022
3.92
 87,400 3.91 4.10 3.91 0 600 -0.0
08/11/2022
3.91
 83,500 3.86 3.92 3.60 0 0 -0.0
07/11/2022
3.86
 297,900 4.15 4.15 3.86 0 30 -0.0
04/11/2022
4.15
 107,600 4.24 4.24 4.03 0 0 -0.0
03/11/2022
4.24
 188,000 4.32 4.34 4.16 0 0 -0.0
02/11/2022
4.32
 115,500 4.25 4.41 4.27 0 0 -0.0
01/11/2022
4.25
 137,400 4.29 4.45 4.25 0 0 -0.0
31/10/2022
4.29
 237,600 4.59 4.66 4.27 0 0 -0.0
28/10/2022
4.59
 88,300 4.59 4.80 4.59 0 0 -0.0
27/10/2022
4.59
 94,600 4.44 4.65 4.45 0 0 0
26/10/2022
4.44
 124,100 4.39 4.65 4.30 0 0 0
25/10/2022
4.39
 233,900 4.71 4.77 4.39 0 0 0
24/10/2022
4.71
 317,600 5.06 5.28 4.71 0 0 0
21/10/2022
5.06
 299,100 5.44 5.49 5.06 0 0 0
20/10/2022
5.44
 72,100 5.53 5.53 5.43 0 0 0
19/10/2022
5.53
 51,800 5.58 5.65 5.53 0 0 0
18/10/2022
5.58
 178,000 5.48 5.64 5.51 0 0 -0.0
17/10/2022
5.48
 73,500 5.53 5.53 5.44 0 0 -0.0
14/10/2022
5.53
 384,700 5.37 5.53 5.37 0 0 -0.0
13/10/2022
5.37
 73,600 5.43 5.47 5.33 0 0 -0.0
12/10/2022
5.43
 134,000 5.28 5.51 5.03 0 200 -0.0
11/10/2022
5.28
 204,100 5.67 5.72 5.28 0 0 -0.0
10/10/2022
5.67
 216,300 5.78 5.78 5.40 0 0 -0.0
07/10/2022
5.78
 368,900 6.21 6.21 5.78 0 0 -0.0
06/10/2022
6.21
 117,300 6.50 6.57 6.21 0 0 -0.0
05/10/2022
6.50
 75,800 6.39 6.56 6.43 0 0 -0.0
04/10/2022
6.39
 93,000 6.44 6.70 6.29 0 0 -0.0
03/10/2022
6.44
 174,400 6.92 6.99 6.44 0 0 -0.0
30/09/2022
6.92
 166,800 6.74 6.92 6.45 0 0 -0.0
29/09/2022
6.74
 189,100 6.74 6.96 6.74 0 0 -0.0
28/09/2022
6.74
 94,900 6.96 6.96 6.71 0 0 -0.0
27/09/2022
6.96
 176,700 6.86 7.05 6.85 0 1,400 -0.0
26/09/2022
6.86
 175,200 7.13 7.13 6.78 0 0 -0.0
23/09/2022
7.13
 254,100 7.10 7.27 7.06 0 0 -0.0
22/09/2022
7.10
 144,700 7.01 7.13 6.94 0 0 -0.0
21/09/2022
7.01
 110,400 7.06 7.17 7.01 0 0 -0.0
20/09/2022
7.06
 105,300 7.03 7.10 6.98 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |