CTCP Mía Đường Lam Sơn (lss)

7.69
-0.03
(-0.39%)
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
(2026-08-19) 		-0.28 -3.50% 1,230,800 -1,600 0.0
7.69
9.68
7.69
2 tháng
(2026-07-20) 		-0.48 -5.85% 2,317,100 -1,600 0.0
7.69
9.68
7.69
3 tháng
(2026-06-22) 		-0.64 -7.66% 3,282,600 -9,800 -0.1
7.69
9.68
7.69
6 tháng
(2026-03-23) 		-0.78 -9.18% 7,894,900 -13,800 -0.1
7.69
9.68
7.69
12 tháng
(2025-09-23) 		-1.21 -13.54% 32,572,400 -33,500 -0.3
7.14
9.81
7.69
24 tháng
(2024-09-30) 		-2.23 -22.38% 130,362,400 -178,800 -2.1
7.14
10.80
7.69
36 tháng
(2023-10-04) 		-1.31 -14.47% 307,470,300 -319,932 -3.6
5.94
11.40
7.69
60 tháng
(2021-10-14) 		-3.16 -29.02% 700,917,400 -1,698,200 -27.7
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)
28/06/2022
6.77
 156,300 6.60 7.03 6.64 0 0 0
27/06/2022
6.60
 107,400 6.57 6.64 6.50 0 0 0
24/06/2022
6.57
 139,300 6.71 6.71 6.57 0 0 0
23/06/2022
6.71
 153,800 6.63 6.71 6.35 0 0 0
22/06/2022
6.63
 143,100 6.34 6.63 6.34 0 0 0
21/06/2022
6.34
 384,100 6.07 6.50 6.07 0 0 0
20/06/2022
6.07
 390,600 6.53 6.57 6.07 0 0 0
17/06/2022
6.53
 348,500 7.01 7.01 6.53 0 0 0
16/06/2022
7.01
 276,900 6.89 7.20 6.96 0 0 0
15/06/2022
6.89
 467,600 7.20 7.42 6.71 0 0 0
14/06/2022
7.20
 328,400 7.38 7.45 7.06 0 0 0
13/06/2022
7.38
 988,900 7.91 7.91 7.38 0 0 0
10/06/2022
7.91
 710,400 8.19 8.23 7.87 0 0 0
09/06/2022
8.19
 374,800 8.33 8.33 8.12 0 0 0
08/06/2022
8.33
 731,800 8.26 8.69 8.26 0 0 0
07/06/2022
8.26
 1,054,800 7.73 8.26 7.63 0 0 0
06/06/2022
7.73
 368,400 7.91 7.95 7.73 0 0 0
03/06/2022
7.91
 292,700 7.91 8.02 7.80 0 0 0
02/06/2022
7.91
 400,700 8.19 8.33 7.84 0 0 0
01/06/2022
8.19
 589,700 7.95 8.19 7.70 0 0 0
31/05/2022
7.95
 545,100 8.16 8.16 7.77 0 0 0
30/05/2022
8.16
 608,800 8.16 8.19 7.80 0 0 0
27/05/2022
8.16
 957,800 7.87 8.40 8.09 0 0 0
26/05/2022
7.87
 783,700 7.38 7.87 7.49 0 0 0
25/05/2022
7.38
 730,700 6.92 7.38 6.91 0 0 0
24/05/2022
6.92
 223,100 7.06 7.06 6.89 0 0 0
23/05/2022
7.06
 277,100 7.10 7.34 6.98 0 0 0
20/05/2022
7.10
 260,100 7.13 7.24 7.10 0 0 0
19/05/2022
7.13
 309,300 7.20 7.20 6.99 0 0 0
18/05/2022
7.20
 311,400 7.13 7.34 7.13 0 0 0
17/05/2022
7.13
 354,300 6.75 7.20 6.75 0 0 0
16/05/2022
6.75
 338,900 6.74 7.03 6.64 0 0 0
13/05/2022
6.74
 511,100 7.24 7.24 6.74 0 0 0
12/05/2022
7.24
 359,200 7.77 7.77 7.24 0 0 0
11/05/2022
7.77
 123,000 7.77 7.91 7.66 0 0 0
10/05/2022
7.77
 256,900 7.56 7.77 7.06 0 0 0
09/05/2022
7.56
 294,800 8.12 8.12 7.56 0 100 0.0
06/05/2022
8.12
 152,400 8.44 8.44 8.05 0 0 0
05/05/2022
8.44
 350,700 8.69 8.76 8.37 0 0 0
04/05/2022
8.69
 605,500 8.23 8.76 7.98 0 0 0
29/04/2022
8.23
 229,600 8.12 8.26 8.05 0 0 0
28/04/2022
8.12
 380,400 8.02 8.23 7.91 0 0 0
27/04/2022
8.02
 188,400 7.80 8.05 7.56 0 0 0
26/04/2022
7.80
 442,500 7.66 7.84 7.17 0 0 0
25/04/2022
7.66
 503,000 8.23 8.33 7.66 0 300 0.0
22/04/2022
8.23
 449,500 7.84 8.37 7.77 0 600 0.0
21/04/2022
7.84
 946,300 8.09 8.16 7.52 0 0 0
20/04/2022
8.09
 783,800 8.69 8.69 8.09 0 0 0
19/04/2022
8.69
 478,500 9.25 9.60 8.62 0 200 0.0
18/04/2022
9.25
 734,400 9.82 9.82 9.15 0 400 0.0
15/04/2022
9.82
 464,300 10.10 10.17 9.75 0 0 0
14/04/2022
10.10
 322,800 10.42 10.52 9.99 0 0 0
13/04/2022
10.42
 614,500 9.96 10.42 9.32 0 0 0
12/04/2022
9.96
 528,500 10.49 10.77 9.96 0 400 0.0
08/04/2022
10.49
 703,900 10.38 10.95 9.75 0 500 0.0
07/04/2022
10.38
 651,300 10.63 10.66 10.31 0 1,000 0.0
06/04/2022
10.63
 602,900 10.66 10.81 10.45 0 0 0
05/04/2022
10.66
 507,300 10.70 10.70 10.59 0 0 0
04/04/2022
10.70
 640,100 10.73 11.19 10.59 0 0 0
01/04/2022
10.73
 517,200 10.95 10.95 10.56 0 0 0
31/03/2022
10.95
 555,200 11.23 11.30 10.88 0 0 0
30/03/2022
11.23
 2,028,800 11.09 11.44 10.88 0 0 0
29/03/2022
11.09
 968,400 10.59 11.19 10.73 0 0 0
28/03/2022
10.59
 1,337,600 10.95 11.09 10.45 0 0 0
25/03/2022
10.95
 655,000 10.98 11.16 10.95 0 0 0
24/03/2022
10.98
 832,200 10.98 11.16 10.81 0 0 0
23/03/2022
10.98
 652,500 11.16 11.30 10.95 0 6,400 -0.1
22/03/2022
11.16
 1,235,100 11.23 11.55 11.16 0 2,000 0.0
21/03/2022
11.23
 1,820,900 10.73 11.23 10.73 0 0 0
18/03/2022
10.73
 725,200 10.84 10.91 10.73 0 0 0
17/03/2022
10.84
 885,900 10.56 10.91 10.59 0 1,500 0.0
16/03/2022
10.56
 645,200 10.03 10.66 10.10 0 0 0
15/03/2022
10.03
 662,500 10.10 10.24 9.60 0 8,200 -0.1
14/03/2022
10.10
 981,800 10.73 10.73 9.99 0 3,700 -0.1
11/03/2022
10.73
 1,452,200 10.98 10.98 10.49 0 600 0.0
10/03/2022
10.98
 911,400 11.02 11.09 10.73 0 0 0
09/03/2022
11.02
 1,124,400 10.95 11.23 10.45 0 5,000 -0.1
08/03/2022
10.95
 2,699,800 10.84 11.30 10.38 0 25,000 -0.4
07/03/2022
10.84
 1,649,900 10.38 10.95 10.38 0 19,700 -0.3
04/03/2022
10.38
 1,245,800 10.52 10.91 10.38 0 45,800 -0.7
03/03/2022
10.52
 1,629,400 9.85 10.52 9.89 0 0 0
02/03/2022
9.85
 837,200 9.57 9.96 9.57 0 6,800 -0.1
01/03/2022
9.57
 747,100 9.22 9.60 9.25 0 0 0
28/02/2022
9.22
 332,100 9.11 9.36 8.97 0 1,400 0.0
25/02/2022
9.11
 258,500 8.93 9.18 8.97 0 0 0
24/02/2022
8.93
 603,900 9.32 9.32 8.83 0 11,500 -0.1
23/02/2022
9.32
 476,800 9.15 9.46 9.18 0 900 0.0
22/02/2022
9.15
 337,100 9.43 9.43 9.08 0 8,300 -0.1
21/02/2022
9.43
 678,800 9.08 9.53 8.97 0 0 0
18/02/2022
9.08
 327,700 9.04 9.08 8.97 0 0 0
17/02/2022
9.04
 217,000 9.08 9.11 8.97 0 0 0
16/02/2022
9.08
 273,500 9.04 9.11 8.93 0 0 0
15/02/2022
9.04
 153,200 9.04 9.11 8.90 0 6,500 -0.1
14/02/2022
9.04
 487,100 8.86 9.46 8.90 0 0 0
11/02/2022
8.86
 302,000 8.93 8.93 8.69 0 45,000 -0.6
10/02/2022
8.93
 336,100 8.93 9.15 8.83 0 4,000 -0.1
09/02/2022
8.93
 283,800 8.90 9.08 8.86 0 0 0
08/02/2022
8.90
 291,600 8.72 9.00 8.76 0 100 0.0
07/02/2022
8.72
 290,700 8.16 8.72 8.26 0 0 0
28/01/2022
8.16
 335,600 8.09 8.19 7.98 0 0 0

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