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)
04/01/2022
11.05
 707,700 11.23 11.23 11.02 16,100 300 0.2
31/12/2021
11.02
 701,400 11.30 11.41 11.02 0 60,700 -1.0
30/12/2021
11.41
 1,248,000 10.88 11.51 10.81 7,800 4,500 0.1
29/12/2021
10.88
 937,500 10.95 10.95 10.73 0 0 0
28/12/2021
10.95
 1,127,800 11.16 11.23 10.91 800 35,300 -0.5
27/12/2021
11.26
 1,004,300 11.58 11.58 11.16 100 65,800 -1.0
24/12/2021
11.34
 1,560,200 11.02 11.48 10.95 0 0 0
23/12/2021
10.91
 1,371,800 10.84 11.09 10.66 8,300 15,600 -0.1
22/12/2021
10.70
 1,305,800 10.95 10.95 10.56 100 13,000 -0.2
21/12/2021
10.66
 926,100 10.70 10.81 10.59 10,200 3,700 0.1
20/12/2021
10.81
 693,000 10.81 11.05 10.77 16,600 9,700 0.1
17/12/2021
10.81
 991,900 10.81 11.05 10.73 0 25,600 -0.4
16/12/2021
10.88
 765,900 11.23 11.30 10.73 0 41,800 -0.6
15/12/2021
11.12
 821,200 11.05 11.30 10.88 700 46,500 -0.7
14/12/2021
11.02
 989,800 10.73 11.16 10.73 0 16,500 -0.3
13/12/2021
10.84
 576,500 10.95 10.95 10.73 0 3,200 0.0
10/12/2021
10.73
 676,900 10.95 10.95 10.63 0 21,200 -0.3
09/12/2021
10.95
 606,700 10.63 10.98 10.63 17,500 300 0.3
08/12/2021
10.63
 778,000 10.73 10.95 10.59 20,000 26,800 -0.1
07/12/2021
10.73
 716,900 10.77 10.81 10.45 54,900 0 0.8
06/12/2021
10.52
 1,540,400 11.09 11.30 10.52 18,500 12,000 0.1
03/12/2021
11.30
 807,700 11.94 11.94 11.30 0 58,400 -1.0
02/12/2021
11.94
 835,000 11.83 12.15 11.51 0 79,300 -1.3
01/12/2021
11.83
 921,800 11.65 12.01 11.44 6,500 24,300 -0.3
30/11/2021
11.69
 1,385,300 11.79 12.29 11.55 0 61,700 -1.0
29/11/2021
11.55
 1,662,800 11.94 11.94 11.55 0 26,300 -0.2
26/11/2021
12.22
 1,169,300 12.36 12.71 12.08 4,300 71,000 -1.2
25/11/2021
12.43
 1,116,100 12.36 12.54 12.15 0 19,800 -0.3
24/11/2021
12.43
 1,927,400 12.61 12.82 12.15 0 102,900 -1.8
23/11/2021
12.57
 1,368,700 12.01 12.57 11.72 6,300 7,200 0.0
22/11/2021
12.43
 2,113,300 13.07 13.28 12.43 18,400 66,400 -0.9
19/11/2021
13.35
 4,112,600 13.21 13.56 11.90 39,200 10,100 0.5
18/11/2021
12.68
 2,607,900 12.36 12.68 12.18 62,300 23,000 0.7
17/11/2021
12.11
 1,145,100 12.22 12.36 12.08 43,700 800 0.7
16/11/2021
12.22
 1,493,600 12.64 12.64 12.08 6,600 31,800 -0.4
15/11/2021
12.64
 2,786,300 12.15 12.85 12.08 60,500 18,900 0.7
12/11/2021
12.08
 1,956,200 12.01 12.36 12.01 28,400 1,400 0.5
11/11/2021
11.90
 2,718,900 12.36 12.39 11.83 19,900 26,500 -0.1
10/11/2021
12.32
 1,833,900 12.25 12.64 12.01 43,700 175,500 -2.3
09/11/2021
12.15
 1,991,200 12.57 12.71 12.11 12,100 46,200 -0.6
08/11/2021
12.54
 3,549,300 11.90 12.71 11.90 10,100 122,800 -2.0
05/11/2021
11.90
 2,832,300 11.37 12.04 11.16 44,200 13,400 0.5
04/11/2021
11.44
 1,873,200 11.72 11.72 11.23 33,500 15,500 0.4
03/11/2021
11.48
 4,087,000 10.88 11.48 10.81 91,500 100,000 -0.2
02/11/2021
10.73
 1,772,000 10.59 10.95 10.49 17,800 5,700 0.2
01/11/2021
10.63
 1,313,000 10.84 10.84 10.59 5,700 78,600 -1.1
29/10/2021
10.81
 1,625,400 11.16 11.16 10.73 0 11,400 -0.2
28/10/2021
10.95
 1,790,800 10.66 10.98 10.56 3,000 19,400 -0.2
27/10/2021
10.66
 1,069,500 10.81 10.98 10.52 0 36,100 -0.5
26/10/2021
10.73
 1,534,000 10.21 10.73 10.06 51,400 0 0.8
25/10/2021
10.17
 792,400 10.24 10.35 10.17 0 3,900 -0.1
22/10/2021
10.24
 1,124,800 10.35 10.38 10.17 0 18,300 -0.3
21/10/2021
10.35
 453,700 10.45 10.49 10.28 0 15,400 -0.2
20/10/2021
10.38
 679,700 10.45 10.56 10.24 5,000 15,700 -0.2
19/10/2021
10.45
 785,200 10.35 10.70 10.17 1,100 0 0.0
18/10/2021
10.35
 1,502,200 10.66 10.88 10.24 0 48,200 -0.7
15/10/2021
10.70
 972,400 10.98 10.98 10.66 0 38,700 -0.6
14/10/2021
10.88
 972,900 10.73 10.88 10.59 43,700 0 0.7
13/10/2021
10.70
 533,900 10.59 10.81 10.59 2,000 200 0.0
12/10/2021
10.73
 1,294,600 11.02 11.02 10.66 8,000 36,700 -0.4
11/10/2021
11.02
 1,069,100 11.30 11.37 10.95 0 28,800 -0.4
08/10/2021
10.95
 917,600 11.30 11.30 10.84 85,500 27,100 0.9
07/10/2021
11.19
 1,500,600 10.95 11.41 10.95 62,700 0 1.0
06/10/2021
10.81
 824,300 10.84 10.88 10.70 0 26,300 -0.4
05/10/2021
10.81
 1,095,800 10.81 11.16 10.73 0 49,000 -0.8
04/10/2021
10.81
 1,013,900 10.73 10.95 10.59 8,200 1,900 0.1
01/10/2021
10.81
 1,502,100 10.45 10.88 10.45 212,722 168,222 0.7
30/09/2021
10.31
 473,600 10.38 10.49 10.17 6,200 15,500 -0.1
29/09/2021
10.31
 636,100 10.52 10.52 9.99 6,700 10,300 -0.1
28/09/2021
10.31
 1,047,200 9.89 10.31 9.57 106,500 0 1.5
27/09/2021
9.99
 1,342,400 10.66 10.84 9.99 14,800 2,900 0.2
24/09/2021
10.52
 1,180,100 10.66 10.95 10.31 27,100 200 0.4
23/09/2021
10.88
 2,700,900 12.08 12.08 10.84 3,000 63,400 -1.0
22/09/2021
11.34
 1,963,700 10.81 11.34 10.81 9,600 3,700 0.1
21/09/2021
10.59
 1,199,200 10.10 10.59 9.89 20,900 14,900 0.1
20/09/2021
10.49
 1,767,900 10.91 10.91 10.38 27,500 26,500 0.0
17/09/2021
10.35
 2,077,100 10.06 10.45 9.89 52,900 20,500 0.5
16/09/2021
9.92
 889,300 9.96 10.28 9.85 700 39,100 -0.5
15/09/2021
9.89
 896,100 9.71 10.06 9.71 89,900 2,500 1.2
14/09/2021
9.68
 1,218,700 9.60 9.82 9.39 46,100 5,500 0.6
13/09/2021
9.50
 1,352,800 9.75 9.78 9.50 24,100 0 0.3
10/09/2021
9.89
 1,074,900 10.13 10.13 9.85 34,300 0 0.5
09/09/2021
10.13
 923,600 9.60 10.13 9.60 136,500 10,000 1.8
08/09/2021
9.75
 1,136,300 9.78 9.96 9.39 48,600 0 0.7
07/09/2021
9.78
 2,864,700 10.31 10.31 9.64 14,600 38,900 -0.3
06/09/2021
10.35
 1,266,800 10.24 10.66 10.24 73,200 4,400 1.0
01/09/2021
10.24
 1,811,400 10.10 10.49 9.96 39,000 19,000 0.3
31/08/2021
10.10
 3,249,700 9.57 10.21 9.53 153,100 50,000 1.5
30/08/2021
9.57
 1,528,500 9.89 9.89 9.57 13,600 7,900 0.1
27/08/2021
9.53
 1,343,500 9.36 9.78 9.00 39,600 15,500 0.3
26/08/2021
9.32
 1,838,100 8.86 9.32 8.86 56,200 6,000 0.6
25/08/2021
8.72
 1,478,400 8.62 8.90 8.44 47,200 3,000 0.5
24/08/2021
8.90
 2,218,400 9.29 9.39 8.90 16,200 10,500 0.1
23/08/2021
9.53
 1,982,800 9.36 9.68 9.32 19,300 1,000 0.2
20/08/2021
9.36
 3,877,300 9.46 9.82 9.08 5,100 22,300 -0.2
19/08/2021
9.22
 2,556,100 8.55 9.22 8.55 31,300 6,000 0.3
18/08/2021
8.62
 1,127,100 8.58 8.79 8.55 21,000 4,800 0.2
17/08/2021
8.65
 1,762,900 8.72 8.83 8.40 2,200 42,700 -0.5
16/08/2021
8.55
 2,833,500 8.26 8.55 8.19 2,000 27,500 -0.3
13/08/2021
8.02
 698,300 8.19 8.19 7.80 3,400 30,500 -0.3

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