CTCP Mía Đường Lam Sơn (lss)

7.69
-0.06
(-0.77%)
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
(2026-09-08) 		0.06 0.75% 1,396,900 -1,500 0.0
7.69
8.08
7.69
2 tháng
(2026-08-10) 		0.03 0.37% 2,280,900 -2,100 0.0
7.69
8.08
7.69
3 tháng
(2026-07-10) 		-0.18 -2.19% 3,253,200 -2,100 0.0
7.69
8.32
7.69
6 tháng
(2026-04-13) 		-0.45 -5.29% 7,144,000 -14,300 -0.1
7.69
8.54
7.69
12 tháng
(2025-10-13) 		-1.21 -13.10% 25,081,100 -33,100 -0.3
7.69
9.26
7.69
24 tháng
(2024-10-18) 		-1.65 -17.03% 121,070,400 -179,300 -2.1
7.66
10.21
7.69
36 tháng
(2023-10-24) 		-0.56 -6.53% 290,117,100 -320,432 -3.6
7.28
11.40
7.69
60 tháng
(2021-11-03) 		-3.43 -29.86% 669,662,700 -1,535,000 -25.1
3.35
13.35
7.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
5.24
 118,900 5.34 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 5.38 5.43 5.27 0 0 0.0
17/03/2023
5.37
 87,900 5.47 5.47 5.37 0 0 0.0
16/03/2023
5.35
 217,900 5.42 5.44 5.34 0 0 0.0
15/03/2023
5.47
 281,800 5.42 5.51 5.36 0 0 0.0
14/03/2023
5.34
 317,200 5.49 5.54 5.31 0 0 0.0
13/03/2023
5.44
 314,400 5.41 5.56 5.41 0 0 0.0
10/03/2023
5.57
 225,100 5.54 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 5.55 5.66 5.54 0 0 0.0
07/03/2023
5.51
 218,400 5.43 5.64 5.43 0 0 0.0
06/03/2023
5.42
 283,700 5.69 5.69 5.42 0 2 0.0
03/03/2023
5.53
 633,500 6.01 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 5.94 6.02 5.84 0 0 0.0
28/02/2023
5.79
 713,600 5.63 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 5.49 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 5.65 5.72 5.57 0 0 0.0
21/02/2023
5.78
 493,200 5.94 5.94 5.72 0 233 0.0
20/02/2023
5.79
 410,800 5.57 5.79 5.57 0 0 0.0
17/02/2023
5.66
 311,300 5.79 5.87 5.63 0 0 0.0
16/02/2023
5.73
 404,400 5.42 5.73 5.42 0 5,187 0.0
15/02/2023
5.36
 435,700 5.34 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 5.75 5.79 5.64 0 0 0.0
09/02/2023
5.67
 340,700 5.72 5.75 5.57 0 0 0.0
08/02/2023
5.49
 269,000 5.69 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 5.81 6.12 5.81 0 0 0.0
03/02/2023
5.72
 1,162,900 5.38 5.72 5.38 0 0 0.0
02/02/2023
5.36
 378,600 5.64 5.66 5.27 0 0 0.0
01/02/2023
5.63
 1,530,700 5.45 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 5.00 5.26 4.93 0 0 0.0
27/01/2023
4.92
 183,800 4.85 4.93 4.83 0 0 0.0
19/01/2023
4.78
 45,600 4.80 4.80 4.51 0 0 0.0
18/01/2023
4.76
 73,400 4.87 4.87 4.72 0 0 0.0
17/01/2023
4.69
 74,000 4.66 4.75 4.62 0 0 0.0
16/01/2023
4.61
 95,800 4.66 4.74 4.61 0 0 0.0
13/01/2023
4.72
 56,800 4.75 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 4.81 4.96 4.78 0 0 0.0
10/01/2023
4.77
 90,500 4.78 4.78 4.72 0 0 0.0
09/01/2023
4.77
 136,600 4.75 4.85 4.73 0 0 0.0
06/01/2023
4.77
 128,200 4.81 4.85 4.76 0 0 0.0
05/01/2023
4.83
 50,200 4.96 4.96 4.83 0 0 0.0
04/01/2023
4.88
 97,400 4.87 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 4.81 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 4.88 4.89 4.70 0 0 0.0
27/12/2022
4.89
 66,100 4.74 4.89 4.70 0 0 0.0
26/12/2022
4.72
 227,600 4.93 4.96 4.72 0 0 0.0
23/12/2022
5.04
 112,300 5.16 5.16 4.86 0 0 0.0
22/12/2022
5.01
 203,200 5.33 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 4.89 4.93 4.73 0 0 0.0
19/12/2022
4.93
 304,300 4.89 5.19 4.89 0 0 0.0
16/12/2022
4.85
 137,400 4.68 4.89 4.68 0 4,527 0.0
15/12/2022
4.80
 318,000 4.63 4.80 4.63 0 0 0.0
14/12/2022
4.72
 44,200 4.85 4.85 4.71 0 0 0.0
13/12/2022
4.74
 116,000 4.69 4.75 4.63 0 0 0.0
12/12/2022
4.73
 166,700 4.74 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 4.78 4.79 4.63 0 0 0.0
07/12/2022
4.51
 145,700 4.67 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 5.08 5.08 4.82 0 5 0.0
02/12/2022
4.77
 137,600 4.94 4.94 4.59 0 0 0.0
01/12/2022
4.75
 569,000 4.45 4.75 4.44 0 0 0.0
30/11/2022
4.44
 214,900 4.41 4.48 4.39 0 0 0.0
29/11/2022
4.43
 238,900 4.44 4.48 4.28 0 0 0.0
28/11/2022
4.41
 306,000 4.24 4.45 4.24 0 0 0.0
25/11/2022
4.23
 90,600 4.07 4.23 4.07 0 0 0.0
24/11/2022
4.06
 114,000 3.95 4.08 3.95 0 0 0.0
23/11/2022
4.02
 99,400 4.09 4.10 4.02 0 0 0.0
22/11/2022
4.03
 316,500 4.08 4.23 4.03 0 0 0.0
21/11/2022
4.03
 245,100 4.03 4.12 3.82 0 0 0.0
18/11/2022
3.95
 346,400 3.74 4.05 3.60 0 0 0.0
17/11/2022
3.81
 155,000 3.83 3.83 3.67 0 0 0.0
16/11/2022
3.59
 364,400 3.18 3.59 3.12 0 0 0.0
15/11/2022
3.35
 332,100 3.39 3.54 3.35 0 0 0.0
14/11/2022
3.60
 155,800 3.52 3.67 3.43 0 0 0.0
11/11/2022
3.67
 91,100 3.81 3.81 3.53 0 0 0.0
10/11/2022
3.65
 436,800 3.83 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 3.60 3.92 3.60 0 0 0.0
07/11/2022
3.86
 297,900 4.04 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 4.16 4.34 4.16 0 0 0.0
02/11/2022
4.32
 115,500 4.41 4.41 4.27 0 0 0.0
01/11/2022
4.25
 137,400 4.45 4.45 4.25 0 0 0.0
31/10/2022
4.29
 237,600 4.66 4.66 4.27 0 0 0.0
28/10/2022
4.59
 88,300 4.80 4.80 4.59 0 0 0.0
27/10/2022
4.59
 94,600 4.45 4.65 4.45 0 0 0
26/10/2022
4.44
 124,100 4.39 4.65 4.30 0 0 0

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