Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2023	5.26	147,500	5.23	5.31	5.26	0	0	0
24/03/2023	5.23	223,500	5.23	5.30	5.23	0	0	0
23/03/2023	5.23	275,600	5.24	5.30	5.21	0	0	0
22/03/2023	5.24	118,900	5.23	5.34	5.22	0	0	0
21/03/2023	5.23	461,400	5.27	5.34	5.11	0	0	-0.0
20/03/2023	5.27	250,000	5.37	5.43	5.27	0	0	-0.0
17/03/2023	5.37	87,900	5.39	5.47	5.37	0	0	-0.0
16/03/2023	5.39	76,700	5.47	5.47	5.36	0	0	-0.0
15/03/2023	5.47	281,800	5.34	5.51	5.36	0	0	-0.0
14/03/2023	5.34	317,200	5.44	5.54	5.31	0	0	-0.0
13/03/2023	5.44	314,400	5.57	5.57	5.41	0	0	-0.0
10/03/2023	5.57	225,100	5.57	5.63	5.54	0	0	-0.0
09/03/2023	5.57	462,600	5.64	5.68	5.49	0	0	-0.0
08/03/2023	5.64	272,400	5.51	5.66	5.54	0	0	-0.0
07/03/2023	5.51	218,400	5.42	5.64	5.43	0	0	-0.0
06/03/2023	5.42	283,700	5.53	5.69	5.42	0	2	-0.0
03/03/2023	5.53	633,500	5.94	6.01	5.53	0	0	-0.0
02/03/2023	5.94	415,500	5.87	6.09	5.87	0	0	-0.0
01/03/2023	5.87	815,300	5.79	6.02	5.84	0	0	-0.0
28/02/2023	5.79	713,600	5.42	5.79	5.49	0	0	-0.0
27/02/2023	5.42	191,200	5.60	5.60	5.42	0	0	-0.0
24/02/2023	5.60	344,600	5.42	5.69	5.45	0	0	-0.0
23/02/2023	5.42	288,800	5.57	5.60	5.18	0	0	-0.0
22/02/2023	5.57	322,200	5.78	5.78	5.57	0	0	-0.0
21/02/2023	5.78	493,200	5.79	5.94	5.72	0	233	-0.0
20/02/2023	5.79	410,800	5.66	5.79	5.57	0	0	-0.0
17/02/2023	5.66	311,300	5.73	5.87	5.63	0	0	-0.0
16/02/2023	5.73	404,400	5.36	5.73	5.42	0	5,187	-0.0
15/02/2023	5.36	435,700	5.36	5.49	5.32	0	8	-0.0
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

Page:
<<
8
9
10
>>

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

CTCP Mía Đường Lam Sơn (lss)

THỐNG KÊ GIAO DỊCH