Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/03/2021	9.75	984,200	9.57	9.92	9.53	7,700	0	0.1
19/03/2021	9.57	765,700	9.60	9.71	9.39	0	19,100	-0.3
18/03/2021	9.75	684,500	9.82	9.82	9.57	0	20,800	-0.3
17/03/2021	9.75	912,700	9.89	9.92	9.68	24,000	2,000	0.3
16/03/2021	9.92	755,900	10.03	10.03	9.71	11,300	1,800	0.1
15/03/2021	10.10	1,850,400	9.75	10.24	9.71	21,100	0	0.3
12/03/2021	9.71	1,686,100	9.18	9.75	9.11	23,000	0	0.3
11/03/2021	9.11	1,102,700	9.25	9.29	8.93	0	15,000	-0.2
10/03/2021	9.29	431,600	9.43	9.43	9.18	500	10,000	-0.1
09/03/2021	9.32	661,500	8.90	9.50	8.86	11,700	0	0.1
08/03/2021	9.11	1,031,200	9.29	9.46	9.08	6,400	37,700	-0.4
05/03/2021	9.25	1,050,500	9.22	9.53	8.86	12,100	8,800	0.0
04/03/2021	9.22	2,046,000	9.82	9.89	9.22	17,900	14,400	0.1
03/03/2021	9.89	1,728,000	9.53	10.10	9.53	57,300	0	0.8
02/03/2021	9.46	1,947,900	9.11	9.46	8.97	43,900	0	0.6
01/03/2021	8.86	1,654,400	8.47	8.86	8.26	58,400	500	0.7
26/02/2021	8.30	543,500	7.98	8.33	7.98	20,600	0	0.2
25/02/2021	8.40	789,500	8.55	8.62	8.19	3,400	24,100	-0.2
24/02/2021	8.51	1,219,100	8.58	8.72	8.37	15,500	0	0.2
23/02/2021	8.44	1,210,800	8.26	8.44	7.98	51,100	9,100	0.5
22/02/2021	7.91	1,691,900	8.47	8.47	7.91	10,600	18,100	-0.1
19/02/2021	8.47	780,600	8.62	8.76	8.40	6,200	43,700	-0.4
18/02/2021	8.62	1,403,700	8.55	8.83	8.40	23,800	0	0.3
17/02/2021	8.33	976,100	8.33	8.33	8.09	27,300	0	0.3
09/02/2021	7.80	1,302,400	7.63	7.84	7.63	200	20,100	-0.2
08/02/2021	7.63	1,477,400	7.63	7.70	7.20	0	50,300	-0.5
05/02/2021	7.20	858,400	6.71	7.20	6.67	1,300	11,700	-0.1
04/02/2021	6.76	303,600	6.71	6.91	6.53	22,700	15,200	0.1
03/02/2021	6.53	767,100	6.11	6.53	6.11	19,100	12,700	0.1
02/02/2021	6.11	1,236,500	6.18	6.36	6.11	11,200	0	0.1
01/02/2021	6.57	817,900	6.71	6.71	6.57	7,200	0	0.1
29/01/2021	7.06	693,600	6.36	7.27	6.36	47,700	17,000	0.3
28/01/2021	6.84	179,100	6.84	6.84	6.84	500	0	0.0
27/01/2021	7.34	704,400	7.66	7.77	7.34	14,100	14,300	0.0
26/01/2021	7.87	673,700	7.84	8.09	7.56	15,000	13,200	0.0
25/01/2021	8.12	1,369,000	7.91	8.47	7.84	7,800	6,000	0.0
22/01/2021	8.26	1,519,100	8.37	8.55	8.19	3,600	8,300	-0.1
21/01/2021	8.05	952,700	7.91	8.05	7.59	22,700	7,000	0.2
20/01/2021	7.56	758,600	7.70	7.77	7.17	21,400	10,900	0.1
19/01/2021	7.70	1,429,200	7.98	8.40	7.34	25,400	3,000	0.3
18/01/2021	7.87	798,400	7.80	7.87	7.77	0	3,000	0.0
15/01/2021	7.38	986,700	7.20	7.38	7.20	13,000	0	0.1
14/01/2021	6.93	795,200	6.92	7.06	6.85	8,500	0	0.1
13/01/2021	7.00	638,500	7.13	7.20	7.00	10,100	7,300	0.0
12/01/2021	7.13	628,900	6.85	7.27	6.85	32,300	29,600	0.0
11/01/2021	7.06	1,404,100	6.70	7.06	6.67	32,400	19,100	0.1
08/01/2021	6.60	748,400	6.84	6.84	6.57	4,000	5,000	0.0
07/01/2021	6.85	1,034,600	6.96	6.96	6.71	29,600	12,900	0.2
06/01/2021	6.50	1,368,700	6.50	6.50	6.46	0	6,000	-0.1
05/01/2021	6.08	560,500	5.76	6.08	5.76	0	0	0
04/01/2021	5.69	258,000	5.55	5.72	5.55	0	0	0
31/12/2020	5.55	138,310	5.55	5.57	5.51	80	0	0.0
30/12/2020	5.55	286,970	5.55	5.61	5.54	600	0	0.0
29/12/2020	5.61	183,470	5.65	5.71	5.59	0	0	0
28/12/2020	5.65	328,870	5.83	5.83	5.59	0	0	0
25/12/2020	5.59	279,620	5.52	5.65	5.52	1,000	0	0.0
24/12/2020	5.61	204,290	5.76	5.79	5.46	0	0	0
23/12/2020	5.79	472,740	5.83	6.02	5.72	20	500	0.0
22/12/2020	5.81	783,250	5.47	5.81	5.44	0	6,350	-0.1
21/12/2020	5.44	437,670	5.51	5.52	5.41	20	0	0.0
18/12/2020	5.50	312,940	5.44	5.51	5.44	20	0	0.0
17/12/2020	5.44	443,770	5.44	5.47	5.42	0	0	0
16/12/2020	5.54	237,490	5.58	5.58	5.52	0	100	0.0
15/12/2020	5.58	186,730	5.65	5.65	5.54	0	0	0
14/12/2020	5.65	515,050	5.51	5.65	5.43	550	0	0.0
11/12/2020	5.56	419,990	5.61	5.61	5.49	0	0	0
10/12/2020	5.67	251,900	5.82	5.82	5.65	100	0	0.0
09/12/2020	5.81	319,230	5.97	5.97	5.81	700	24,510	-0.2
08/12/2020	5.81	1,012,110	5.51	5.86	5.47	6,000	2,700	0.0
07/12/2020	5.51	326,460	5.51	5.57	5.40	4,000	0	0.0
04/12/2020	5.40	149,710	5.46	5.47	5.38	0	0	0
03/12/2020	5.46	274,720	5.40	5.53	5.40	0	0	0
02/12/2020	5.42	507,990	5.60	5.60	5.42	10,930	0	0.1
01/12/2020	5.42	369,930	5.26	5.47	5.26	0	10	0.0
30/11/2020	5.52	374,570	5.58	5.72	5.51	0	2,700	0.0
27/11/2020	5.57	357,130	5.51	5.61	5.46	0	0	0
26/11/2020	5.45	618,250	5.82	5.82	5.42	4,510	0	0.0
25/11/2020	5.82	385,350	5.65	5.90	5.57	2,710	0	0.0
24/11/2020	5.57	429,830	5.51	5.57	5.37	0	0	0
23/11/2020	5.47	358,100	5.45	5.51	5.31	0	0	0
20/11/2020	5.44	366,780	5.44	5.51	5.41	0	330	0.0
19/11/2020	5.55	413,870	5.42	5.65	5.42	10,000	0	0.1
18/11/2020	5.42	598,010	5.37	5.42	5.09	0	400	0.0
17/11/2020	5.06	979,660	4.82	5.06	4.75	0	16,260	-0.1
16/11/2020	4.74	84,060	4.75	4.87	4.74	0	0	0
13/11/2020	4.79	150,510	4.75	4.83	4.70	0	0	0
12/11/2020	4.75	53,750	4.77	4.77	4.72	0	0	0
11/11/2020	4.77	62,370	4.90	4.90	4.73	0	0	0
10/11/2020	4.78	242,210	4.63	4.87	4.63	0	0	0
09/11/2020	4.63	125,000	4.67	4.67	4.59	5,000	0	0.0
06/11/2020	4.67	45,640	4.80	4.80	4.56	0	0	0
05/11/2020	4.80	176,110	4.74	4.94	4.74	5,000	0	0.0
04/11/2020	4.74	324,440	4.49	4.74	4.49	0	10	0
03/11/2020	4.44	87,630	4.31	4.45	4.24	0	0	0
02/11/2020	4.31	12,740	4.24	4.37	4.20	6,420	0	0.0
30/10/2020	4.24	45,140	4.33	4.33	4.03	5,000	0	0.0
29/10/2020	4.33	59,210	4.34	4.34	4.26	0	0	0
28/10/2020	4.34	60,720	4.31	4.38	4.31	0	0	0
27/10/2020	4.38	23,250	4.45	4.53	4.38	0	0	0
26/10/2020	4.38	51,700	4.48	4.48	4.38	0	0	0

Page:
<<
14
15
16
>>

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

CTCP Mía Đường Lam Sơn (lss)

THỐNG KÊ GIAO DỊCH