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)
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 8.55 8.69 8.05 20,800 2,000 0.2
24/01/2022
8.55
 508,300 9.18 9.18 8.55 0 37,800 -0.5
21/01/2022
9.18
 313,200 9.11 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
8.93
 354,100 8.55 8.93 8.55 19,100 0 0.2
18/01/2022
8.55
 671,300 9.53 9.53 8.51 82,000 0 1.0
17/01/2022
9.53
 407,700 9.82 9.89 9.53 3,400 55,600 -0.7
14/01/2022
9.82
 705,700 10.06 10.06 9.53 34,500 400 0.5
13/01/2022
10.06
 1,829,700 10.81 10.95 10.06 0 94,100 -1.4
12/01/2022
10.81
 845,000 11.09 11.19 10.52 2,100 42,000 -0.6
11/01/2022
11.09
 1,131,600 11.30 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 11.09 11.26 11.02 16,700 0 0.3
06/01/2022
11.09
 1,000,200 11.16 11.30 10.98 12,200 300 0.2
05/01/2022
11.16
 1,236,500 11.05 11.55 11.02 30,600 0 0.5
04/01/2022
11.05
 707,700 11.02 11.23 11.02 16,100 300 0.2
31/12/2021
11.02
 701,400 11.41 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 11.26 11.26 10.91 800 35,300 -0.5
27/12/2021
11.26
 1,004,300 11.34 11.58 11.16 100 65,800 -1.0
24/12/2021
11.34
 1,560,200 10.91 11.48 10.95 0 0 0
23/12/2021
10.91
 1,371,800 10.70 11.09 10.66 8,300 15,600 -0.1
22/12/2021
10.70
 1,305,800 10.66 10.95 10.56 100 13,000 -0.2
21/12/2021
10.66
 926,100 10.81 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 10.88 11.05 10.73 0 25,600 -0.4
16/12/2021
10.88
 765,900 11.12 11.30 10.73 0 41,800 -0.6
15/12/2021
11.12
 821,200 11.02 11.30 10.88 700 46,500 -0.7
14/12/2021
11.02
 989,800 10.84 11.16 10.73 0 16,500 -0.3
13/12/2021
10.84
 576,500 10.73 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 10.52 10.81 10.45 54,900 0 0.8
06/12/2021
10.52
 1,540,400 11.30 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 11.69 12.01 11.44 6,500 24,300 -0.3
30/11/2021
11.69
 1,385,300 11.55 12.29 11.55 0 61,700 -1.0
29/11/2021
11.55
 1,662,800 12.22 12.22 11.55 0 26,300 -0.2
26/11/2021
12.22
 1,169,300 12.43 12.71 12.08 4,300 71,000 -1.2
25/11/2021
12.43
 1,116,100 12.43 12.54 12.15 0 19,800 -0.3
24/11/2021
12.43
 1,927,400 12.57 12.82 12.15 0 102,900 -1.8
23/11/2021
12.57
 1,368,700 12.43 12.57 11.72 6,300 7,200 0.0
22/11/2021
12.43
 2,113,300 13.35 13.35 12.43 18,400 66,400 -0.9
19/11/2021
13.35
 4,112,600 12.68 13.56 11.90 39,200 10,100 0.5
18/11/2021
12.68
 2,607,900 12.11 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 12.08 12.85 12.08 60,500 18,900 0.7
12/11/2021
12.08
 1,956,200 11.90 12.36 12.01 28,400 1,400 0.5
11/11/2021
11.90
 2,718,900 12.32 12.39 11.83 19,900 26,500 -0.1
10/11/2021
12.32
 1,833,900 12.15 12.64 12.01 43,700 175,500 -2.3
09/11/2021
12.15
 1,991,200 12.54 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 11.44 12.04 11.16 44,200 13,400 0.5
04/11/2021
11.44
 1,873,200 11.48 11.72 11.23 33,500 15,500 0.4
03/11/2021
11.48
 4,087,000 10.73 11.48 10.81 91,500 100,000 -0.2
02/11/2021
10.73
 1,772,000 10.63 10.95 10.49 17,800 5,700 0.2
01/11/2021
10.63
 1,313,000 10.81 10.84 10.59 5,700 78,600 -1.1
29/10/2021
10.81
 1,625,400 10.95 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 10.73 10.98 10.52 0 36,100 -0.5
26/10/2021
10.73
 1,534,000 10.17 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 10.38 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 10.70 10.88 10.24 0 48,200 -0.7
15/10/2021
10.70
 972,400 10.88 10.98 10.66 0 38,700 -0.6
14/10/2021
10.88
 972,900 10.70 10.88 10.59 43,700 0 0.7
13/10/2021
10.70
 533,900 10.73 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 10.95 11.37 10.95 0 28,800 -0.4
08/10/2021
10.95
 917,600 11.19 11.30 10.84 85,500 27,100 0.9
07/10/2021
11.19
 1,500,600 10.81 11.41 10.95 62,700 0 1.0
06/10/2021
10.81
 824,300 10.81 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 10.81 10.95 10.59 8,200 1,900 0.1
01/10/2021
10.81
 1,502,100 10.31 10.88 10.45 212,722 168,222 0.7
30/09/2021
10.31
 473,600 10.31 10.49 10.17 6,200 15,500 -0.1
29/09/2021
10.31
 636,100 10.31 10.52 9.99 6,700 10,300 -0.1
28/09/2021
10.31
 1,047,200 9.99 10.31 9.57 106,500 0 1.5
27/09/2021
9.99
 1,342,400 10.52 10.84 9.99 14,800 2,900 0.2
24/09/2021
10.52
 1,180,100 10.88 10.95 10.31 27,100 200 0.4
23/09/2021
10.88
 2,700,900 11.34 12.08 10.84 3,000 63,400 -1.0
22/09/2021
11.34
 1,963,700 10.59 11.34 10.81 9,600 3,700 0.1
21/09/2021
10.59
 1,199,200 10.49 10.59 9.89 20,900 14,900 0.1
20/09/2021
10.49
 1,767,900 10.35 10.91 10.38 27,500 26,500 0.0
17/09/2021
10.35
 2,077,100 9.92 10.45 9.89 52,900 20,500 0.5
16/09/2021
9.92
 889,300 9.89 10.28 9.85 700 39,100 -0.5
15/09/2021
9.89
 896,100 9.68 10.06 9.71 89,900 2,500 1.2
14/09/2021
9.68
 1,218,700 9.50 9.82 9.39 46,100 5,500 0.6
13/09/2021
9.50
 1,352,800 9.89 9.89 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 9.75 10.13 9.60 136,500 10,000 1.8

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