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)
29/06/2020
3.46
 45,450 3.43 3.57 3.43 10,780 0 0.1
26/06/2020
3.43
 25,000 3.47 3.52 3.40 4,220 0 0.0
25/06/2020
3.47
 29,860 3.52 3.53 3.40 0 0 0
24/06/2020
3.52
 50,040 3.57 3.57 3.50 5,000 0 0.0
23/06/2020
3.57
 31,280 3.53 3.59 3.50 3,000 0 0.0
22/06/2020
3.53
 25,890 3.63 3.63 3.50 0 0 0
19/06/2020
3.63
 37,700 3.66 3.67 3.53 0 0 0
18/06/2020
3.66
 33,230 3.60 3.66 3.47 0 0 0
17/06/2020
3.60
 43,930 3.67 3.71 3.50 0 0 0
16/06/2020
3.67
 18,570 3.66 3.74 3.60 0 0 0
15/06/2020
3.66
 140,460 3.61 3.81 3.43 0 0 0
12/06/2020
3.61
 89,400 3.69 3.69 3.47 0 0 0
11/06/2020
3.69
 116,510 3.79 3.84 3.57 0 0 0
10/06/2020
3.79
 51,650 3.88 3.94 3.75 0 0 0
09/06/2020
3.88
 312,820 3.69 3.95 3.74 0 0 0
08/06/2020
3.69
 242,700 3.45 3.69 3.46 0 0 0
05/06/2020
3.45
 74,280 3.45 3.46 3.39 0 0 0
04/06/2020
3.45
 56,610 3.38 3.49 3.38 2,000 0 0.0
03/06/2020
3.38
 25,830 3.37 3.38 3.35 0 0 0
02/06/2020
3.37
 53,030 3.38 3.39 3.33 0 0 0
01/06/2020
3.38
 38,300 3.32 3.38 3.26 1,500 100 0.0
29/05/2020
3.32
 14,610 3.32 3.32 3.26 0 0 0
28/05/2020
3.32
 61,060 3.35 3.35 3.21 0 0 0
27/05/2020
3.35
 50,810 3.36 3.39 3.29 0 0 0
26/05/2020
3.36
 58,660 3.35 3.39 3.35 0 0 0
25/05/2020
3.35
 33,900 3.31 3.39 3.35 0 0 0
22/05/2020
3.31
 42,020 3.39 3.39 3.28 1,010 0 0.0
21/05/2020
3.39
 70,610 3.23 3.44 3.25 0 0 0
20/05/2020
3.23
 25,050 3.22 3.25 3.21 1,000 0 0.0
19/05/2020
3.22
 44,420 3.20 3.25 3.21 0 0 0
18/05/2020
3.20
 15,410 3.21 3.29 3.19 0 0 0
15/05/2020
3.21
 17,910 3.35 3.35 3.21 0 0 0
14/05/2020
3.35
 21,680 3.37 3.39 3.28 0 0 0
13/05/2020
3.37
 63,240 3.18 3.40 3.18 0 0 0
12/05/2020
3.18
 24,470 3.24 3.24 3.18 0 0 0
11/05/2020
3.24
 15,750 3.19 3.25 3.11 0 0 0
08/05/2020
3.19
 24,070 3.21 3.21 3.18 0 0 0
07/05/2020
3.21
 19,870 3.23 3.23 3.07 0 0 0
06/05/2020
3.23
 12,490 3.23 3.23 3.18 0 0 0
05/05/2020
3.23
 8,000 3.22 3.23 3.04 0 0 0
04/05/2020
3.22
 45,400 3.21 3.22 3.18 0 0 0
29/04/2020
3.21
 23,350 3.15 3.22 3.11 0 0 0
28/04/2020
3.15
 26,710 3.21 3.21 2.99 0 0 0
27/04/2020
3.21
 7,670 3.20 3.25 3.21 0 0 0
24/04/2020
3.20
 9,380 3.21 3.21 3.07 0 0 0
23/04/2020
3.21
 20,450 3.21 3.28 3.18 0 0 0
22/04/2020
3.21
 41,370 3.24 3.24 3.02 0 0 0
21/04/2020
3.24
 121,280 3.31 3.33 3.08 0 0 0
20/04/2020
3.31
 83,770 3.10 3.31 3.10 0 0 0
17/04/2020
3.10
 82,040 3.04 3.11 2.97 0 0 0
16/04/2020
3.04
 46,980 2.96 3.04 2.83 0 0 0
15/04/2020
2.96
 26,370 2.95 2.97 2.90 20 4,990 0.0
14/04/2020
2.95
 28,200 2.95 2.95 2.86 0 10 0.0
13/04/2020
2.95
 36,130 2.95 2.97 2.83 0 0 0
10/04/2020
2.95
 22,350 2.95 2.95 2.82 0 0 0
09/04/2020
2.95
 42,240 2.93 2.96 2.90 0 0 0
08/04/2020
2.93
 18,320 2.95 2.95 2.82 0 0 0
07/04/2020
2.95
 9,320 2.81 2.96 2.82 0 0 0
06/04/2020
2.81
 43,000 2.86 2.95 2.78 0 0 0
03/04/2020
2.86
 20,730 2.80 2.90 2.79 0 0 0
01/04/2020
2.80
 9,890 2.70 2.82 2.69 0 0 0
31/03/2020
2.70
 7,130 2.82 2.89 2.70 0 0 0
30/03/2020
2.82
 111,880 2.99 2.99 2.78 0 0 0
27/03/2020
2.99
 16,880 2.97 3.00 2.85 0 0 0
26/03/2020
2.97
 3,740 3.02 3.04 2.91 0 0 0
25/03/2020
3.02
 36,580 2.90 3.03 2.93 0 0 0
24/03/2020
2.90
 41,780 2.76 2.90 2.66 0 0 0
23/03/2020
2.76
 105,280 2.93 2.93 2.73 50 0 0.0
20/03/2020
2.93
 87,860 2.82 2.96 2.72 0 0 0
19/03/2020
2.82
 90,580 3.04 3.04 2.82 0 160 0.0
18/03/2020
3.04
 17,810 3.02 3.04 2.90 0 0 0
17/03/2020
3.02
 21,600 2.90 3.04 2.82 0 0 0
16/03/2020
2.90
 47,700 3.00 3.11 2.90 10 250 0.0
13/03/2020
3.00
 53,050 3.02 3.02 2.83 0 3,000 0.0
12/03/2020
3.02
 69,350 3.21 3.21 2.99 0 450 0.0
11/03/2020
3.21
 27,610 3.34 3.51 3.21 0 0 0
10/03/2020
3.34
 124,190 3.59 3.59 3.34 0 130 0.0
09/03/2020
3.59
 149,410 3.86 3.86 3.59 0 0 0
06/03/2020
3.86
 48,420 3.83 3.88 3.68 0 600 0.0
05/03/2020
3.83
 37,470 3.85 3.89 3.79 0 0 0
04/03/2020
3.85
 60,870 3.75 3.95 3.75 0 400 0.0
03/03/2020
3.75
 91,920 3.83 3.83 3.75 1,210 0 0.0
02/03/2020
3.83
 138,640 3.95 3.95 3.83 0 0 0
28/02/2020
3.95
 62,010 3.97 4.01 3.81 0 0 0
27/02/2020
3.97
 182,930 3.95 4.06 3.90 400 0 0.0
26/02/2020
3.95
 42,320 4.13 4.13 3.87 0 2,870 0.0
25/02/2020
4.13
 193,710 4.05 4.23 3.81 300 0 0.0
24/02/2020
4.05
 275,940 4.35 4.35 4.05 0 0 0
21/02/2020
4.35
 148,990 4.38 4.48 4.35 0 0 0
20/02/2020
4.38
 182,300 4.37 4.45 4.35 0 6,210 0.0
19/02/2020
4.37
 621,960 4.10 4.39 3.95 1,300 10,000 -0.1
18/02/2020
4.10
 96,950 4.15 4.20 4.00 0 0 0
17/02/2020
4.15
 133,020 4.09 4.24 3.98 0 350 0.0
14/02/2020
4.09
 331,750 3.83 4.09 4.05 0 0 0
13/02/2020
3.83
 30,570 3.58 3.83 3.83 0 500 0.0
12/02/2020
3.58
 69,300 3.35 3.58 3.20 0 0 0
11/02/2020
3.35
 10,440 3.13 3.35 3.13 300 0 0.0
10/02/2020
3.13
 33,460 3.11 3.18 3.11 0 20,240 -0.1
07/02/2020
3.11
 34,330 3.11 3.29 3.11 0 22,000 -0.1
06/02/2020
3.11
 32,360 3.13 3.26 3.11 0 19,500 -0.1

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