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)
05/02/2020
3.13
 28,440 3.12 3.32 3.12 0 20,290 -0.1
04/02/2020
3.12
 15,550 3.31 3.31 3.12 0 10,000 0.0
03/02/2020
3.31
 44,860 3.32 3.32 3.10 0 17,000 -0.1
31/01/2020
3.32
 30,270 3.39 3.53 3.32 0 7,090 0.0
30/01/2020
3.39
 1,230 3.38 3.44 3.31 1,000 0 0.0
22/01/2020
3.38
 590 3.38 3.39 3.32 0 0 0
21/01/2020
3.38
 19,910 3.32 3.39 3.25 0 0 0
20/01/2020
3.32
 14,060 3.35 3.39 3.32 0 0 0
17/01/2020
3.35
 1,580 3.32 3.36 3.33 0 0 0
16/01/2020
3.32
 40,230 3.25 3.39 3.32 0 0 0
15/01/2020
3.25
 5,940 3.31 3.32 3.25 0 0 0
14/01/2020
3.31
 2,020 3.29 3.31 3.12 0 0 0
13/01/2020
3.29
 550 3.31 3.31 3.29 0 0 0
10/01/2020
3.31
 10 3.24 3.31 3.31 0 0 0
09/01/2020
3.24
 7,270 3.18 3.24 3.11 0 0 0
08/01/2020
3.18
 1,420 3.28 3.28 3.18 0 0 0
07/01/2020
3.28
 1,020 3.31 3.31 3.11 0 0 0
06/01/2020
3.31
 900 3.31 3.31 3.31 0 0 0
03/01/2020
3.31
 490 3.32 3.32 3.24 0 0 0
02/01/2020
3.32
 1,110 3.30 3.32 3.30 0 0 0
31/12/2019
3.30
 510 3.31 3.31 3.25 0 0 0
30/12/2019
3.31
 5,020 3.31 3.31 3.13 0 0 0
27/12/2019
3.31
 1,460 3.32 3.32 3.18 0 0 0
26/12/2019
3.32
 8,770 3.32 3.35 3.32 0 0 0
25/12/2019
3.32
 14,960 3.21 3.35 3.25 0 0 0
24/12/2019
3.21
 16,290 3.28 3.32 3.11 0 0 0
23/12/2019
3.28
 35,000 3.23 3.28 3.25 0 0 0
20/12/2019
3.23
 1,100 3.23 3.24 3.23 0 0 0
19/12/2019
3.23
 28,830 3.32 3.32 3.11 0 0 0
18/12/2019
3.32
 30,740 3.23 3.32 3.05 0 0 0
17/12/2019
3.23
 11,140 3.11 3.28 3.09 0 10 0.0
16/12/2019
3.11
 17,650 3.32 3.32 3.11 0 0 0
13/12/2019
3.32
 3,640 3.32 3.37 3.11 0 0 0
12/12/2019
3.32
 200 3.28 3.32 3.32 0 0 0
11/12/2019
3.28
 6,030 3.28 3.28 3.19 0 0 0
10/12/2019
3.28
 7,510 3.28 3.40 3.25 0 0 0
09/12/2019
3.28
 8,080 3.26 3.28 3.05 0 0 0
06/12/2019
3.26
 2,090 3.22 3.32 3.07 0 0 0
05/12/2019
3.22
 2,850 3.24 3.24 3.08 0 0 0
04/12/2019
3.24
 4,510 3.24 3.24 3.21 0 0 0
03/12/2019
3.24
 16,180 3.14 3.24 3.04 0 0 0
02/12/2019
3.14
 540 3.16 3.16 3.09 0 0 0
29/11/2019
3.16
 23,500 3.02 3.16 3.00 0 0 0
28/11/2019
3.02
 5,410 3.04 3.05 3.02 0 0 0
27/11/2019
3.04
 8,410 3.01 3.11 3.02 0 0 0
26/11/2019
3.01
 39,650 3.04 3.16 3.01 0 40 0.0
25/11/2019
3.04
 5,420 3.16 3.16 3.04 0 0 0
22/11/2019
3.16
 890 3.16 3.16 3.04 0 0 0
21/11/2019
3.16
 0 3.16 3.16 3.16 0 0 0
20/11/2019
3.16
 10,430 3.16 3.16 3.16 0 0 0
19/11/2019
3.16
 13,230 3.14 3.16 3.11 10,000 0 0.0
18/11/2019
3.14
 26,710 3.19 3.19 3.02 0 0 0
15/11/2019
3.19
 3,020 3.11 3.19 3.11 0 0 0
14/11/2019
3.11
 2,020 3.18 3.19 3.11 1,000 0 0.0
13/11/2019
3.18
 0 3.18 3.18 3.18 0 0 0
12/11/2019
3.18
 11,980 3.00 3.19 3.00 0 0 0
11/11/2019
3.00
 1,730 3.04 3.07 2.97 0 0 0
08/11/2019
3.04
 333,020 3.17 3.18 3.04 0 0 0
07/11/2019
3.17
 21,380 3.16 3.18 3.17 0 0 0
06/11/2019
3.16
 2,110 3.16 3.16 3.16 0 0 0
05/11/2019
3.16
 6,130 3.07 3.16 3.06 0 0 0
04/11/2019
3.07
 13,520 3.16 3.34 3.07 0 0 0
01/11/2019
3.16
 76,620 3.18 3.18 3.04 0 0 0
31/10/2019
3.18
 10,390 3.21 3.21 3.04 0 0 0
30/10/2019
3.21
 8,720 3.09 3.21 3.11 0 8,700 0.0
29/10/2019
3.09
 188,670 3.32 3.32 3.09 630 101,300 -0.4
28/10/2019
3.32
 112,330 3.33 3.33 3.25 0 0 0
25/10/2019
3.33
 14,360 3.36 3.39 3.21 0 0 0
24/10/2019
3.36
 10,540 3.32 3.38 3.18 0 0 0
23/10/2019
3.32
 15,730 3.34 3.35 3.22 0 0 0
22/10/2019
3.34
 91,770 3.37 3.37 3.18 0 0 0
21/10/2019
3.37
 40,110 3.37 3.39 3.35 0 0 0
18/10/2019
3.37
 83,970 3.62 3.62 3.37 0 0 0
17/10/2019
3.62
 43,770 3.39 3.62 3.39 0 0 0
16/10/2019
3.39
 790 3.45 3.45 3.39 0 0 0
15/10/2019
3.45
 270 3.40 3.46 3.28 0 0 0
14/10/2019
3.40
 42,450 3.46 3.50 3.32 0 0 0
11/10/2019
3.46
 14,820 3.47 3.47 3.32 0 0 0
10/10/2019
3.47
 11,000 3.49 3.49 3.34 0 0 0
09/10/2019
3.49
 4,230 3.49 3.49 3.41 3,000 0 0.0
08/10/2019
3.49
 19,150 3.75 3.75 3.49 0 0 0
07/10/2019
3.75
 10 3.52 3.75 3.75 0 0 0
04/10/2019
3.52
 21,530 3.54 3.57 3.45 0 0 0
03/10/2019
3.54
 2,200 3.52 3.56 3.46 0 0 0
02/10/2019
3.52
 3,500 3.53 3.53 3.43 0 0 0
01/10/2019
3.53
 25,570 3.53 3.53 3.28 0 0 0
30/09/2019
3.53
 23,070 3.53 3.70 3.50 0 0 0
27/09/2019
3.53
 8,130 3.53 3.53 3.50 0 1,020 0.0
26/09/2019
3.53
 23,360 3.59 3.59 3.50 0 0 0
25/09/2019
3.59
 5,320 3.74 3.74 3.49 0 0 0
24/09/2019
3.74
 10 3.53 3.74 3.74 0 0 0
23/09/2019
3.53
 3,470 3.50 3.53 3.47 0 0 0
20/09/2019
3.50
 2,970 3.59 3.59 3.50 0 750 0.0
19/09/2019
3.59
 3,160 3.59 3.59 3.53 0 0 0
18/09/2019
3.59
 17,540 3.59 3.59 3.55 0 0 0
17/09/2019
3.59
 12,020 3.53 3.59 3.51 0 0 0
16/09/2019
3.53
 8,510 3.64 3.64 3.53 0 0 0
13/09/2019
3.64
 9,980 3.63 3.66 3.46 0 0 0
12/09/2019
3.63
 220 3.65 3.65 3.53 0 0 0
11/09/2019
3.65
 2,120 3.66 3.66 3.46 0 0 0

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