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)
17/11/2020
5.06
 979,660 4.74 5.06 4.75 0 16,260 -0.1
16/11/2020
4.74
 84,060 4.79 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 4.78 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 4.44 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 4.38 4.38 4.31 0 0 0
27/10/2020
4.38
 23,250 4.38 4.53 4.38 0 0 0
26/10/2020
4.38
 51,700 4.48 4.48 4.38 0 0 0
23/10/2020
4.48
 36,980 4.41 4.58 4.41 0 0 0
22/10/2020
4.41
 21,490 4.51 4.51 4.33 0 0 0
21/10/2020
4.51
 75,830 4.45 4.55 4.44 0 0 0
20/10/2020
4.45
 38,140 4.45 4.58 4.41 0 1,200 0.0
19/10/2020
4.45
 145,070 4.56 4.65 4.24 0 0 0
16/10/2020
4.56
 122,030 4.66 4.66 4.56 0 0 0
15/10/2020
4.66
 44,910 4.68 4.75 4.58 0 0 0
14/10/2020
4.68
 93,370 4.66 4.76 4.60 0 0 0
13/10/2020
4.66
 121,760 4.59 4.71 4.46 0 0 0
12/10/2020
4.59
 97,890 4.78 4.80 4.59 0 0 0
09/10/2020
4.78
 39,700 4.74 4.84 4.74 0 0 0
08/10/2020
4.74
 83,200 4.84 4.87 4.74 0 0 0
07/10/2020
4.84
 102,180 4.92 4.94 4.84 0 0 0
06/10/2020
4.92
 104,850 4.93 4.98 4.82 0 300 0.0
05/10/2020
4.93
 293,850 4.62 4.93 4.62 0 0 0
02/10/2020
4.62
 147,460 4.68 4.70 4.45 0 0 0
01/10/2020
4.68
 127,870 4.58 4.72 4.54 0 550 0.0
30/09/2020
4.58
 99,800 4.48 4.66 4.49 300 0 0.0
29/09/2020
4.48
 203,030 4.68 4.90 4.48 0 20,740 -0.1
28/09/2020
4.68
 218,190 4.38 4.68 4.39 0 0 0
25/09/2020
4.38
 137,420 4.19 4.38 4.19 19,000 0 0.1
24/09/2020
4.19
 151,090 4.27 4.27 4.10 0 0 0
23/09/2020
4.27
 112,010 4.28 4.29 4.24 0 0 0
22/09/2020
4.28
 291,660 4.32 4.32 4.24 0 0 0
21/09/2020
4.32
 108,620 4.41 4.44 4.31 0 100 0.0
18/09/2020
4.41
 300,590 4.13 4.41 4.17 0 0 0
17/09/2020
4.13
 638,470 3.86 4.13 3.81 0 0 0
16/09/2020
3.86
 55,570 3.83 3.86 3.76 1,500 0 0.0
15/09/2020
3.83
 89,750 3.86 3.89 3.81 0 0 0
14/09/2020
3.86
 118,570 3.78 3.90 3.81 0 0 0
11/09/2020
3.78
 154,830 3.67 3.81 3.69 0 0 0
10/09/2020
3.67
 39,170 3.67 3.67 3.64 0 7,000 0.0
09/09/2020
3.67
 55,530 3.59 3.67 3.59 300 0 0.0
08/09/2020
3.59
 46,560 3.57 3.67 3.57 0 0 0
07/09/2020
3.57
 62,020 3.55 3.60 3.56 0 0 0
04/09/2020
3.55
 32,550 3.67 3.67 3.55 0 0 0
03/09/2020
3.67
 19,870 3.67 3.67 3.64 0 0 0
01/09/2020
3.67
 13,250 3.67 3.74 3.64 0 0 0
31/08/2020
3.67
 79,660 3.69 3.69 3.65 2,000 0 0.0
28/08/2020
3.69
 44,830 3.69 3.74 3.67 0 0 0
27/08/2020
3.69
 56,140 3.64 3.71 3.62 7,000 0 0.0
26/08/2020
3.64
 49,100 3.74 3.74 3.64 0 0 0
25/08/2020
3.74
 172,880 3.64 3.77 3.64 0 0 0
24/08/2020
3.64
 80,550 3.66 3.66 3.57 0 0 0
21/08/2020
3.66
 84,180 3.54 3.67 3.53 3,070 0 0.0
20/08/2020
3.54
 168,150 3.41 3.60 3.44 0 0 0
19/08/2020
3.41
 56,520 3.41 3.45 3.39 0 0 0
18/08/2020
3.41
 32,420 3.41 3.42 3.40 0 0 0
17/08/2020
3.41
 15,110 3.40 3.43 3.35 0 100 0.0
14/08/2020
3.40
 12,350 3.39 3.46 3.39 0 0 0
13/08/2020
3.39
 5,750 3.39 3.46 3.34 0 0 0
12/08/2020
3.39
 17,770 3.43 3.43 3.28 3,000 0 0.0
11/08/2020
3.43
 26,870 3.44 3.46 3.36 0 0 0
10/08/2020
3.44
 14,710 3.43 3.46 3.33 0 0 0
07/08/2020
3.43
 8,780 3.38 3.46 3.35 0 0 0
06/08/2020
3.38
 10,710 3.40 3.45 3.35 0 0 0
05/08/2020
3.40
 13,300 3.40 3.53 3.28 30 0 0.0
04/08/2020
3.40
 37,370 3.42 3.60 3.26 0 0 0
03/08/2020
3.42
 20,800 3.32 3.52 3.32 3,000 0 0.0
31/07/2020
3.32
 4,100 3.23 3.32 3.12 0 0 0
30/07/2020
3.23
 6,590 3.23 3.38 3.23 0 0 0
29/07/2020
3.23
 42,540 3.46 3.46 3.22 0 0 0
28/07/2020
3.46
 9,410 3.35 3.46 3.35 0 0 0
27/07/2020
3.35
 32,560 3.42 3.42 3.26 0 0 0
24/07/2020
3.42
 11,650 3.45 3.53 3.42 0 0 0
23/07/2020
3.45
 21,700 3.60 3.64 3.40 0 0 0
22/07/2020
3.60
 5,220 3.60 3.67 3.57 0 0 0
21/07/2020
3.60
 10,160 3.56 3.64 3.56 0 0 0
20/07/2020
3.56
 12,770 3.55 3.60 3.51 0 0 0
17/07/2020
3.55
 12,770 3.60 3.61 3.53 0 0 0
16/07/2020
3.60
 11,390 3.63 3.63 3.56 0 0 0
15/07/2020
3.63
 10,290 3.64 3.64 3.53 0 0 0
14/07/2020
3.64
 6,640 3.65 3.66 3.46 0 0 0
13/07/2020
3.65
 18,160 3.67 3.74 3.57 0 0 0
10/07/2020
3.67
 25,960 3.67 3.70 3.44 0 0 0
09/07/2020
3.67
 11,050 3.71 3.71 3.54 0 0 0
08/07/2020
3.71
 2,650 3.72 3.73 3.57 0 0 0
07/07/2020
3.72
 141,810 3.52 3.76 3.52 86,270 0 0.4
06/07/2020
3.52
 13,810 3.51 3.52 3.41 0 0 0
03/07/2020
3.51
 17,800 3.52 3.52 3.43 0 0 0
02/07/2020
3.52
 21,980 3.52 3.56 3.40 0 0 0
01/07/2020
3.52
 59,500 3.46 3.54 3.40 0 0 0
30/06/2020
3.46
 17,530 3.46 3.57 3.43 4,220 0 0.0

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