CTCP Mía Đường Lam Sơn (lss)

10.75
-0.10
(-0.92%)
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
(2024-04-15) 		0.43 4.14% 10,225,300 0 0
9.66
10.90
10.85
2 tháng
(2024-03-18) 		-0.03 -0.31% 22,808,300 0 0
9.66
11.21
10.85
3 tháng
(2024-02-15) 		0.11 0.98% 44,999,700 -21,103 -0.3
9.66
11.49
10.85
6 tháng
(2023-11-17) 		0.29 2.76% 76,352,900 -28,103 -0.3
9.66
11.49
10.85
12 tháng
(2023-05-22) 		-0.03 -0.31% 231,757,400 -179,103 -2.0
9
13.72
10.85
24 tháng
(2022-05-26) 		1.11 11.41% 337,162,700 -203,371 -4.9
4.15
13.72
10.85
36 tháng
(2021-05-31) 		2.46 29.39% 581,348,500 -834,071 -15.6
4.15
16.51
10.85
60 tháng
(2019-06-11) 		6.13 130.03% 690,291,360 -767,511 -14.1
3.35
16.51
10.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
10.85
0.05
 360,000 10.85 11 10.75 0 0 0
#2 13/05/2024
10.80
-0.05
 240,700 10.85 10.90 10.75 0 0 0
#3 10/05/2024
10.85
0
 387,800 10.90 10.90 10.65 0 0 0
#4 09/05/2024
10.85
-0.05
 527,600 10.90 11.05 10.75 0 0 0
#5 08/05/2024
10.90
0
 360,100 10.90 10.95 10.70 0 0 0
#6 07/05/2024
10.90
0.15
 971,700 10.80 11.10 10.80 0 0 0
#7 06/05/2024
10.75
0.25
 424,500 10.70 10.75 10.65 0 0 0
#8 03/05/2024
10.50
-0.05
 397,900 10.60 10.60 10.35 0 0 0
#9 02/05/2024
10.55
0.35
 387,000 10.50 10.55 10.30 0 0 0
#10 26/04/2024
10.20
0.36
 832,600 9.80 10.20 9.80 0 0 0
#11 25/04/2024
9.84
-0.10
 295,100 9.93 9.93 9.80 0 0 0
#12 24/04/2024
9.94
0.28
 255,200 9.67 9.99 9.66 0 0 0
#13 23/04/2024
9.66
-0.30
 225,100 9.96 10.40 9.66 0 0 0
#14 22/04/2024
9.96
0.03
 291,500 9.93 10 9.87 0 0 0
#15 19/04/2024
9.93
-0.27
 868,700 9.50 9.98 9.50 0 0 0
#16 17/04/2024
10.20
-0.25
 371,300 10.50 10.50 10 0 0 0
#17 16/04/2024
10.45
0.03
 860,600 10.40 10.60 9.90 0 0 0
#18 15/04/2024
10.42
-0.60
 1,487,800 10.93 11.26 10.28 0 0 0
#19 12/04/2024
11.02
0.19
 1,000,600 10.84 11.35 10.84 0 0 0
#20 11/04/2024
10.84
-0.05
 297,400 10.84 10.93 10.79 0 0 0
#21 10/04/2024
10.88
0.05
 453,400 10.84 10.98 10.84 0 0 0
#22 09/04/2024
10.84
0.05
 270,000 10.79 10.88 10.74 0 0 0
#23 08/04/2024
10.79
-0.05
 285,600 10.84 10.93 10.79 0 0 0
#24 05/04/2024
10.84
0
 614,800 10.79 11.07 10.70 0 0 0
#25 04/04/2024
10.84
-0.14
 508,700 10.98 10.98 10.79 0 0 0
#26 03/04/2024
10.98
-0.09
 715,700 11.07 11.12 10.84 0 0 0
#27 02/04/2024
11.07
0.23
 595,000 10.88 11.21 10.84 0 0 0
#28 01/04/2024
10.84
-0.14
 836,000 10.98 10.98 10.79 0 0 0
#29 29/03/2024
10.98
-0.23
 805,900 11.26 11.26 10.93 0 0 0
#30 28/03/2024
11.21
0.09
 822,600 11.35 11.35 11.12 0 0 0
#31 27/03/2024
11.12
0.33
 1,822,000 10.88 11.30 10.88 0 0 0
#32 26/03/2024
10.79
0
 387,500 10.79 10.84 10.70 0 0 0
#33 25/03/2024
10.79
-0.09
 582,400 10.88 10.98 10.79 0 0 0
#34 22/03/2024
10.88
-0.09
 528,800 10.98 11.07 10.84 0 0 0
#35 21/03/2024
10.98
0
 650,900 10.98 11.07 10.84 0 0 0
#36 20/03/2024
10.98
0.09
 334,600 10.88 10.98 10.79 0 0 0
#37 19/03/2024
10.88
0
 294,100 10.88 10.93 10.79 0 0 0
#38 18/03/2024
10.88
-0.09
 777,000 10.98 11.21 10.51 0 0 0
#39 15/03/2024
10.98
0.05
 848,000 10.93 11.35 10.84 0 0 0
#40 14/03/2024
10.93
0.05
 652,500 10.88 11.02 10.74 0 0 0
#41 13/03/2024
10.88
0.19
 489,900 10.70 10.98 10.70 0 400 -0.0
#42 12/03/2024
10.70
0
 576,600 10.70 10.79 10.60 0 0 0
#43 11/03/2024
10.70
-0.23
 1,039,300 10.93 11.02 10.65 0 0 0
#44 08/03/2024
10.93
-0.37
 1,174,000 11.30 11.30 10.93 0 0 0
#45 07/03/2024
11.30
0.05
 602,100 11.26 11.30 11.12 0 0 0
#46 06/03/2024
11.26
-0.19
 797,300 11.44 11.58 11.07 0 0 0
#47 05/03/2024
11.44
0.05
 743,600 11.40 11.49 11.35 0 75 -0.0
#48 04/03/2024
11.40
0.09
 824,500 11.30 11.49 11.26 63 63 0
#49 01/03/2024
11.30
0
 1,014,400 11.30 11.53 11.21 0 0 0
#50 29/02/2024
11.30
-0.19
 1,003,600 11.49 11.63 11.07 0 0 0
#51 28/02/2024
11.49
0.05
 868,100 11.44 11.63 11.26 0 2,500 -0.0
#52 27/02/2024
11.44
0.47
 1,643,800 10.98 11.44 10.98 0 23 -0.0
#53 26/02/2024
10.98
-0.19
 1,712,800 11.16 11.26 10.88 0 5 -0.0
#54 23/02/2024
11.16
-0.33
 1,452,600 11.49 11.67 11.07 0 0 0
#55 22/02/2024
11.49
0.74
 4,305,300 10.74 11.49 10.74 0 15,900 -0.2
#56 21/02/2024
10.74
0.05
 390,400 10.70 10.74 10.60 0 0 0
#57 20/02/2024
10.70
-0.05
 559,300 10.74 10.84 10.65 0 0 0
#58 19/02/2024
10.74
0.09
 607,300 10.65 10.84 10.60 0 0 0
#59 16/02/2024
10.65
-0.09
 624,200 10.74 10.74 10.60 0 0 0
#60 15/02/2024
10.74
-0.09
 261,800 10.84 10.88 10.74 0 2,200 -0.0
#61 07/02/2024
10.84
0.05
 481,600 10.79 10.84 10.74 0 0 0
#62 06/02/2024
10.79
-0.05
 467,800 10.84 10.93 10.65 0 0 0
#63 05/02/2024
10.84
0.14
 380,900 10.70 10.98 10.70 0 0 0
#64 02/02/2024
10.70
-0.05
 571,300 10.74 10.93 10.65 0 0 0
#65 01/02/2024
10.74
-0.05
 554,000 10.79 10.88 10.70 0 0 0
#66 31/01/2024
10.79
-0.19
 612,800 10.98 11.16 10.70 0 0 0
#67 30/01/2024
10.98
0.42
 1,668,200 10.56 10.98 10.47 0 0 0
#68 29/01/2024
10.56
0.05
 350,000 10.51 10.56 10.51 0 0 0
#69 26/01/2024
10.51
-0.05
 234,800 10.56 10.60 10.47 0 0 0
#70 25/01/2024
10.56
0.14
 246,100 10.42 10.56 10.47 0 0 0
#71 24/01/2024
10.42
0
 502,400 10.42 10.56 10.37 0 0 0
#72 23/01/2024
10.42
-0.05
 172,700 10.47 10.51 10.37 0 0 0
#73 22/01/2024
10.47
0.05
 447,500 10.42 10.60 10.37 0 0 0
#74 19/01/2024
10.42
-0.19
 635,300 10.60 10.70 10.37 0 0 0
#75 18/01/2024
10.60
-0.05
 632,000 10.65 10.88 10.60 0 0 0
#76 17/01/2024
10.65
0.23
 1,717,200 10.42 10.88 10.51 0 0 0
#77 16/01/2024
10.42
0
 223,300 10.42 10.51 10.33 0 0 0
#78 15/01/2024
10.42
0.09
 566,700 10.33 10.51 10.19 0 0 0
#79 12/01/2024
10.33
-0.14
 755,400 10.47 10.47 10.14 0 0 0
#80 11/01/2024
10.47
0.05
 540,100 10.42 10.60 10.33 0 0 0
#81 10/01/2024
10.42
-0.14
 693,100 10.56 10.70 10.42 0 0 0
#82 09/01/2024
10.56
0.37
 1,386,700 10.19 10.70 10.09 0 0 0
#83 08/01/2024
10.19
0.05
 365,700 10.14 10.23 10.09 0 0 0
#84 05/01/2024
10.14
-0.05
 204,600 10.19 10.23 10.14 0 0 0
#85 04/01/2024
10.19
-0.05
 446,100 10.23 10.28 10.19 0 0 0
#86 03/01/2024
10.23
0.05
 396,400 10.19 10.23 10.14 0 0 0
#87 02/01/2024
10.19
-0.09
 235,700 10.28 10.33 10.19 0 0 0
#88 29/12/2023
10.28
-0.05
 429,900 10.33 10.42 10.23 0 0 0
#89 28/12/2023
10.33
0
 356,900 10.33 10.37 10.23 0 0 0
#90 27/12/2023
10.33
0.05
 375,600 10.28 10.33 10.23 0 0 0
#91 26/12/2023
10.28
-0.05
 508,000 10.33 10.33 10.19 0 0 0
#92 25/12/2023
10.33
0.09
 373,900 10.23 10.33 10.14 0 0 0
#93 22/12/2023
10.23
0.05
 194,200 10.19 10.33 10.19 0 0 0
#94 21/12/2023
10.19
-0.14
 128,500 10.33 10.33 10.19 0 0 0
#95 20/12/2023
10.33
0.19
 191,300 10.14 10.33 10.14 0 0 0
#96 19/12/2023
10.14
0
 466,900 10.14 10.19 9.91 0 0 0
#97 18/12/2023
10.14
0
 225,700 10.14 10.28 10.09 0 0 0
#98 15/12/2023
10.14
-0.19
 451,000 10.33 10.42 10.14 0 0 0
#99 14/12/2023
10.33
-0.09
 367,900 10.42 10.51 10.28 0 0 0
#100 13/12/2023
10.42
-0.28
 555,100 10.70 10.70 10.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc