Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2021	8.90	583,600	8.90	8.90	8.69	100	44,000	-0.5
13/04/2021	8.90	1,093,900	9.18	9.18	8.83	0	30,000	-0.4
12/04/2021	9.18	1,043,400	9.46	9.46	9.15	0	13,200	-0.2
09/04/2021	9.46	574,600	9.46	9.57	9.46	12,300	500	0.2
08/04/2021	9.46	802,700	9.25	9.53	9.29	16,500	1,900	0.2
07/04/2021	9.25	779,800	9.08	9.29	9.04	24,300	32,700	-0.1
06/04/2021	9.08	461,900	9.08	9.18	9.04	0	12,800	-0.2
05/04/2021	9.08	473,400	9.18	9.25	9.04	0	16,300	-0.2
02/04/2021	9.18	726,600	9.18	9.32	9.11	10,200	900	0.1
01/04/2021	9.18	301,000	9.15	9.18	9.04	0	0	0
31/03/2021	9.15	461,500	9.08	9.18	9.04	3,500	3,400	0.0
30/03/2021	9.08	568,600	9.25	9.25	9.04	5,900	19,200	-0.2
29/03/2021	9.25	367,300	8.97	9.32	9.00	35,700	10,200	0.3
26/03/2021	8.97	594,200	9.22	9.22	8.58	6,000	12,100	-0.1
25/03/2021	9.22	513,900	9.18	9.39	9.04	9,400	19,200	-0.1
24/03/2021	9.18	733,300	9.57	9.57	9.11	0	41,800	-0.6
23/03/2021	9.57	654,600	9.75	9.82	9.32	0	22,200	-0.3
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	9.75	9.75	9.39	0	19,100	-0.3
18/03/2021	9.75	684,500	9.75	9.82	9.57	0	20,800	-0.3
17/03/2021	9.75	912,700	9.92	9.92	9.68	24,000	2,000	0.3
16/03/2021	9.92	755,900	10.10	10.10	9.71	11,300	1,800	0.1
15/03/2021	10.10	1,850,400	9.71	10.24	9.71	21,100	0	0.3
12/03/2021	9.71	1,686,100	9.11	9.75	9.11	23,000	0	0.3
11/03/2021	9.11	1,102,700	9.29	9.29	8.93	0	15,000	-0.2
10/03/2021	9.29	431,600	9.32	9.43	9.18	500	10,000	-0.1
09/03/2021	9.32	661,500	9.11	9.50	8.86	11,700	0	0.1
08/03/2021	9.11	1,031,200	9.25	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	9.89	9.89	9.22	17,900	14,400	0.1
03/03/2021	9.89	1,728,000	9.46	10.10	9.53	57,300	0	0.8
02/03/2021	9.46	1,947,900	8.86	9.46	8.97	43,900	0	0.6
01/03/2021	8.86	1,654,400	8.30	8.86	8.26	58,400	500	0.7
26/02/2021	8.30	543,500	8.40	8.40	7.98	20,600	0	0.2
25/02/2021	8.40	789,500	8.51	8.62	8.19	3,400	24,100	-0.2
24/02/2021	8.51	1,219,100	8.44	8.72	8.37	15,500	0	0.2
23/02/2021	8.44	1,210,800	7.91	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	8.33	8.83	8.40	23,800	0	0.3
17/02/2021	8.33	976,100	7.80	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	7.20	7.70	7.20	0	50,300	-0.5
05/02/2021	7.20	858,400	6.76	7.20	6.67	1,300	11,700	-0.1
04/02/2021	6.76	303,600	6.53	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	6.57	6.57	6.11	11,200	0	0.1
01/02/2021	6.57	817,900	7.06	7.06	6.57	7,200	0	0.1
29/01/2021	7.06	693,600	6.84	7.27	6.36	47,700	17,000	0.3
28/01/2021	6.84	179,100	7.34	7.34	6.84	500	0	0.0
27/01/2021	7.34	704,400	7.87	7.87	7.34	14,100	14,300	0.0
26/01/2021	7.87	673,700	8.12	8.12	7.56	15,000	13,200	0.0
25/01/2021	8.12	1,369,000	8.26	8.47	7.84	7,800	6,000	0.0
22/01/2021	8.26	1,519,100	8.05	8.55	8.19	3,600	8,300	-0.1
21/01/2021	8.05	952,700	7.56	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	7.87	8.40	7.34	25,400	3,000	0.3
18/01/2021	7.87	798,400	7.38	7.87	7.77	0	3,000	0.0
15/01/2021	7.38	986,700	6.93	7.38	7.20	13,000	0	0.1
14/01/2021	6.93	795,200	7.00	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	7.06	7.27	6.85	32,300	29,600	0.0
11/01/2021	7.06	1,404,100	6.60	7.06	6.67	32,400	19,100	0.1
08/01/2021	6.60	748,400	6.85	6.85	6.57	4,000	5,000	0.0
07/01/2021	6.85	1,034,600	6.50	6.96	6.71	29,600	12,900	0.2
06/01/2021	6.50	1,368,700	6.08	6.50	6.46	0	6,000	-0.1
05/01/2021	6.08	560,500	5.69	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	5.61	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	5.59	5.83	5.59	0	0	0
25/12/2020	5.59	279,620	5.61	5.65	5.52	1,000	0	0.0
24/12/2020	5.61	204,290	5.79	5.79	5.46	0	0	0
23/12/2020	5.79	472,740	5.81	6.02	5.72	20	500	0.0
22/12/2020	5.81	783,250	5.44	5.81	5.44	0	6,350	-0.1
21/12/2020	5.44	437,670	5.50	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	5.54	5.54	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	5.56	5.65	5.43	550	0	0.0
11/12/2020	5.56	419,990	5.67	5.67	5.49	0	0	0
10/12/2020	5.67	251,900	5.81	5.82	5.65	100	0	0.0
09/12/2020	5.81	319,230	5.81	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	5.40	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	5.42	5.53	5.40	0	0	0
02/12/2020	5.42	507,990	5.42	5.60	5.42	10,930	0	0.1
01/12/2020	5.42	369,930	5.52	5.52	5.26	0	10	0.0
30/11/2020	5.52	374,570	5.57	5.72	5.51	0	2,700	0.0
27/11/2020	5.57	357,130	5.45	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	5.57	5.90	5.57	2,710	0	0.0
24/11/2020	5.57	429,830	5.47	5.57	5.37	0	0	0
23/11/2020	5.47	358,100	5.44	5.51	5.31	0	0	0
20/11/2020	5.44	366,780	5.55	5.55	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	5.06	5.42	5.09	0	400	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 (2026-08-19)	-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

CTCP Mía Đường Lam Sơn (lss)

THỐNG KÊ GIAO DỊCH