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)
03/06/2022
7.91
 292,700 7.91 8.02 7.80 0 0 0
02/06/2022
7.91
 400,700 8.30 8.33 7.84 0 0 0
01/06/2022
8.19
 589,700 7.73 8.19 7.70 0 0 0
31/05/2022
7.95
 545,100 8.02 8.05 7.77 0 0 0
30/05/2022
8.16
 608,800 8.19 8.19 7.80 0 0 0
27/05/2022
8.16
 957,800 8.12 8.40 8.09 0 0 0
26/05/2022
7.87
 783,700 7.70 7.87 7.49 0 0 0
25/05/2022
7.38
 730,700 6.96 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 7.06 7.13 6.99 0 0 0
18/05/2022
7.20
 311,400 7.31 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 7.27 7.77 7.06 0 0 0
09/05/2022
7.56
 294,800 7.98 7.98 7.56 0 100 0.0
06/05/2022
8.12
 152,400 8.12 8.26 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 8.09 8.76 7.98 0 0 0
29/04/2022
8.23
 229,600 8.09 8.26 8.05 0 0 0
28/04/2022
8.12
 380,400 7.91 8.23 7.91 0 0 0
27/04/2022
8.02
 188,400 7.84 8.05 7.56 0 0 0
26/04/2022
7.80
 442,500 7.24 7.84 7.17 0 0 0
25/04/2022
7.66
 503,000 8.33 8.33 7.66 0 300 0.0
22/04/2022
8.23
 449,500 7.77 8.37 7.77 0 600 0.0
21/04/2022
7.84
 946,300 7.77 8.16 7.52 0 0 0
20/04/2022
8.09
 783,800 8.47 8.62 8.09 0 0 0
19/04/2022
8.69
 478,500 9.60 9.60 8.62 0 200 0.0
18/04/2022
9.25
 734,400 9.60 9.68 9.15 0 400 0.0
15/04/2022
9.82
 464,300 10.06 10.17 9.75 0 0 0
14/04/2022
10.10
 322,800 10.52 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 10.52 10.77 9.96 0 400 0.0
08/04/2022
10.49
 703,900 10.52 10.95 9.75 0 500 0.0
07/04/2022
10.38
 651,300 10.52 10.66 10.31 0 1,000 0.0
06/04/2022
10.63
 602,900 10.45 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 11.19 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 11.05 11.44 10.88 0 0 0
29/03/2022
11.09
 968,400 10.73 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 11.16 11.16 10.95 0 0 0
24/03/2022
10.98
 832,200 11.02 11.16 10.81 0 0 0
23/03/2022
10.98
 652,500 11.19 11.30 10.95 0 6,400 -0.1
22/03/2022
11.16
 1,235,100 11.30 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 10.91 10.91 10.73 0 0 0
17/03/2022
10.84
 885,900 10.73 10.91 10.59 0 1,500 0.0
16/03/2022
10.56
 645,200 10.10 10.66 10.10 0 0 0
15/03/2022
10.03
 662,500 10.24 10.24 9.60 0 8,200 -0.1
14/03/2022
10.10
 981,800 10.52 10.56 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 10.88 11.23 10.45 0 5,000 -0.1
08/03/2022
10.95
 2,699,800 10.70 11.30 10.38 0 25,000 -0.4
07/03/2022
10.84
 1,649,900 10.49 10.95 10.38 0 19,700 -0.3
04/03/2022
10.38
 1,245,800 10.91 10.91 10.38 0 45,800 -0.7
03/03/2022
10.52
 1,629,400 9.96 10.52 9.89 0 0 0
02/03/2022
9.85
 837,200 9.60 9.96 9.57 0 6,800 -0.1
01/03/2022
9.57
 747,100 9.25 9.60 9.25 0 0 0
28/02/2022
9.22
 332,100 8.97 9.36 8.97 0 1,400 0.0
25/02/2022
9.11
 258,500 9.18 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 9.18 9.46 9.18 0 900 0.0
22/02/2022
9.15
 337,100 9.22 9.36 9.08 0 8,300 -0.1
21/02/2022
9.43
 678,800 9.11 9.53 8.97 0 0 0
18/02/2022
9.08
 327,700 8.97 9.08 8.97 0 0 0
17/02/2022
9.04
 217,000 9.11 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 9.46 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 9.11 9.15 8.83 0 4,000 -0.1
09/02/2022
8.93
 283,800 8.97 9.08 8.86 0 0 0
08/02/2022
8.90
 291,600 8.90 9.00 8.76 0 100 0.0
07/02/2022
8.72
 290,700 8.26 8.72 8.26 0 0 0
28/01/2022
8.16
 335,600 8.05 8.19 7.98 0 0 0
27/01/2022
8.09
 279,000 8.26 8.26 7.98 0 19,400 -0.2
26/01/2022
8.26
 273,200 8.55 8.62 8.23 100 11,000 -0.1
25/01/2022
8.55
 437,000 8.69 8.69 8.05 20,800 2,000 0.2
24/01/2022
8.55
 508,300 9.11 9.11 8.55 0 37,800 -0.5
21/01/2022
9.18
 313,200 9.25 9.36 8.90 0 50,000 -0.6
20/01/2022
9.11
 251,300 8.93 9.15 8.69 0 500 0.0
19/01/2022
8.76
 309,300 8.55 8.90 8.55 19,100 0 0.2
18/01/2022
8.55
 671,300 8.83 8.97 8.51 82,000 0 1.0
17/01/2022
9.15
 1,123,300 9.82 9.89 9.15 3,400 55,600 -0.7
14/01/2022
9.82
 705,700 9.53 10.03 9.53 34,500 400 0.5
13/01/2022
10.06
 1,829,700 10.95 10.95 10.06 0 94,100 -1.4
12/01/2022
10.81
 845,000 10.91 11.19 10.52 2,100 42,000 -0.6
11/01/2022
11.09
 1,131,600 11.44 11.51 11.02 0 27,900 -0.4
10/01/2022
11.30
 2,313,300 11.09 11.58 11.05 7,500 21,100 -0.1
07/01/2022
11.09
 692,500 11.02 11.26 11.02 16,700 0 0.3
06/01/2022
11.09
 1,000,200 11.23 11.30 10.98 12,200 300 0.2
05/01/2022
11.16
 1,236,500 11.09 11.55 11.02 30,600 0 0.5

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