CTCP Mía Đường Lam Sơn (lss)

11.75
-0.10
(-0.84%)
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
(2024-11-04) 		0.35 3.04% 5,333,300 0 0
11.35
12.10
11.85
2 tháng
(2024-10-04) 		-0.15 -1.25% 9,801,200 0 0
11.35
12.20
11.85
3 tháng
(2024-09-04) 		0.05 0.42% 20,068,400 0 0
11.35
12.75
11.85
6 tháng
(2024-06-06) 		-1.45 -10.90% 67,952,400 -10,100 -0.1
11.20
14.10
11.85
12 tháng
(2023-12-11) 		1.06 9.82% 157,429,800 -31,403 -0.4
9.66
14.10
11.85
24 tháng
(2022-12-14) 		6.02 103.17% 389,159,400 -211,260 -4.8
5.70
14.10
11.85
36 tháng
(2021-12-20) 		-1.51 -11.33% 501,963,400 -701,271 -12.1
4.15
14.11
11.85
60 tháng
(2019-12-30) 		7.76 189.89% 777,844,950 -699,321 -13.9
3.35
16.51
11.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
13.20
 958,600 13.60 13.60 13.20 0 0 0
11/07/2024
13.60
 1,123,100 14.20 14.20 13.35 0 0 0
10/07/2024
14.10
 2,204,300 13.90 14.40 13.80 0 0 0
09/07/2024
13.65
 1,584,700 13.35 13.90 13.20 0 0 0
08/07/2024
13.30
 811,100 13.40 13.45 13 0 0 0
05/07/2024
13.30
 535,500 13.05 13.40 12.80 0 4,600 -0.1
04/07/2024
13.15
 756,700 12.90 13.30 12.80 0 0 0
03/07/2024
12.80
 583,600 12.70 12.95 12.70 0 0 0
02/07/2024
12.65
 482,600 12.70 12.75 12.50 0 0 0
01/07/2024
12.70
 379,600 12.70 12.70 12.45 0 0 0
28/06/2024
12.50
 1,486,200 12.50 13.05 12.40 0 0 0
27/06/2024
12.20
 367,400 12.30 12.35 12.15 0 0 0
26/06/2024
12.15
 881,000 12.50 12.65 12.05 0 0 0
25/06/2024
12.30
 926,500 12.70 12.70 12 0 0 0
24/06/2024
12.40
 1,752,200 13.30 13.50 12.40 0 0 0
21/06/2024
13.30
 918,100 13.60 13.70 13.30 0 4,500 -0.1
20/06/2024
13.55
 2,314,600 13.10 13.85 13.10 0 0 0
19/06/2024
13.10
 706,900 12.95 13.15 12.90 0 0 0
18/06/2024
13.05
 749,300 12.90 13.20 12.80 0 0 0
17/06/2024
12.80
 616,400 12.80 12.95 12.70 0 0 0
14/06/2024
12.70
 1,116,700 13.20 13.45 12.70 0 0 0
13/06/2024
13.20
 452,300 13.55 13.55 13.20 0 0 0
12/06/2024
13.40
 831,100 13 13.45 12.80 0 0 0
11/06/2024
13
 1,107,500 13.20 13.30 12.60 0 0 0
10/06/2024
13.10
 1,523,200 13.20 13.65 13.05 0 0 0
07/06/2024
13.20
 933,100 13.40 13.45 13.10 0 0 0
06/06/2024
13.30
 1,562,900 13.60 14 13 0 0 0
05/06/2024
13.45
 2,249,700 12.85 13.45 12.65 0 0 0
04/06/2024
12.60
 820,400 12.85 12.90 12.50 0 0 0
03/06/2024
12.70
 919,000 12.60 13 12.35 0 0 0
31/05/2024
12.40
 964,500 12.60 12.70 12.30 0 0 0
30/05/2024
12.50
 1,475,600 12.40 12.55 12.05 0 0 0
29/05/2024
12.60
 1,609,000 13.20 13.20 12.55 0 0 0
28/05/2024
13
 1,369,200 12.95 13 12.55 0 0 0
27/05/2024
12.80
 1,161,000 12.80 12.90 12.55 0 0 0
24/05/2024
12.55
 2,885,700 12.70 13.55 12.40 0 0 0
23/05/2024
12.70
 2,385,600 12.45 12.70 12.05 0 0 0
22/05/2024
12.45
 4,032,600 11.90 12.45 11.85 0 0 0
21/05/2024
11.65
 2,646,200 11.20 11.65 11.20 0 0 0
20/05/2024
10.90
 439,200 10.80 10.95 10.75 0 200 -0.0
17/05/2024
10.70
 459,400 10.85 10.90 10.70 0 0 0
16/05/2024
10.85
 330,100 10.85 10.95 10.75 0 0 0
15/05/2024
10.85
 680,100 10.85 10.95 10.55 0 0 0
14/05/2024
10.85
 360,000 10.85 11 10.75 0 0 0
13/05/2024
10.80
 240,700 10.85 10.90 10.75 0 0 0
10/05/2024
10.85
 387,800 10.90 10.90 10.65 0 0 0
09/05/2024
10.85
 527,600 10.90 11.05 10.75 0 0 0
08/05/2024
10.90
 360,100 10.90 10.95 10.70 0 0 0
07/05/2024
10.90
 971,700 10.80 11.10 10.80 0 0 0
06/05/2024
10.75
 424,500 10.70 10.75 10.65 0 0 0
03/05/2024
10.50
 397,900 10.60 10.60 10.35 0 0 0
02/05/2024
10.55
 387,000 10.50 10.55 10.30 0 0 0
26/04/2024
10.20
 832,600 9.80 10.20 9.80 0 0 0
25/04/2024
9.84
 295,100 9.93 9.93 9.80 0 0 0
24/04/2024
9.94
 255,200 9.67 9.99 9.66 0 0 0
23/04/2024
9.66
 225,100 9.96 10.40 9.66 0 0 0
22/04/2024
9.96
 291,500 9.93 10 9.87 0 0 0
19/04/2024
9.93
 868,700 9.50 9.98 9.50 0 0 0
17/04/2024
10.20
 371,300 10.50 10.50 10 0 0 0
16/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
16/04/2024
10.45
 860,600 10.40 10.60 9.90 0 0 0
15/04/2024
10.42
 1,487,800 10.93 11.26 10.28 0 0 0
12/04/2024
11.02
 1,000,600 10.84 11.35 10.84 0 0 0
11/04/2024
10.84
 297,400 10.84 10.93 10.79 0 0 0
10/04/2024
10.88
 453,400 10.84 10.98 10.84 0 0 0
09/04/2024
10.84
 270,000 10.79 10.88 10.74 0 0 0
08/04/2024
10.79
 285,600 10.84 10.93 10.79 0 0 0
05/04/2024
10.84
 614,800 10.79 11.07 10.70 0 0 0
04/04/2024
10.84
 508,700 10.98 10.98 10.79 0 0 0
03/04/2024
10.98
 715,700 11.07 11.12 10.84 0 0 0
02/04/2024
11.07
 595,000 10.88 11.21 10.84 0 0 0
01/04/2024
10.84
 836,000 10.98 10.98 10.79 0 0 0
29/03/2024
10.98
 805,900 11.26 11.26 10.93 0 0 0
28/03/2024
11.21
 822,600 11.35 11.35 11.12 0 0 0
27/03/2024
11.12
 1,822,000 10.88 11.30 10.88 0 0 0
26/03/2024
10.79
 387,500 10.79 10.84 10.70 0 0 0
25/03/2024
10.79
 582,400 10.88 10.98 10.79 0 0 0
22/03/2024
10.88
 528,800 11.02 11.07 10.84 0 0 0
21/03/2024
10.98
 650,900 10.98 11.07 10.84 0 0 0
20/03/2024
10.98
 334,600 10.98 10.98 10.79 0 0 0
19/03/2024
10.88
 294,100 10.88 10.93 10.79 0 0 0
18/03/2024
10.88
 777,000 10.93 11.21 10.51 0 0 0
15/03/2024
10.98
 848,000 10.93 11.35 10.84 0 0 0
14/03/2024
10.93
 652,500 10.93 11.02 10.74 0 0 0
13/03/2024
10.88
 489,900 10.79 10.98 10.70 0 400 -0.0
12/03/2024
10.70
 576,600 10.70 10.79 10.60 0 0 0
11/03/2024
10.70
 1,039,300 11.02 11.02 10.65 0 0 0
08/03/2024
10.93
 1,174,000 11.26 11.30 10.93 0 0 0
07/03/2024
11.30
 602,100 11.16 11.30 11.12 0 0 0
06/03/2024
11.16
 648,500 11.44 11.58 11.07 0 0 0
05/03/2024
11.44
 743,600 11.40 11.49 11.35 0 75 -0.0
04/03/2024
11.40
 824,500 11.30 11.49 11.26 63 63 0
01/03/2024
11.30
 1,014,400 11.40 11.53 11.21 0 0 0
29/02/2024
11.30
 1,003,600 11.63 11.63 11.07 0 0 0
28/02/2024
11.49
 868,100 11.49 11.63 11.26 0 2,500 -0.0
27/02/2024
11.44
 1,643,800 11.12 11.44 10.98 0 23 -0.0
26/02/2024
10.98
 1,712,800 11.12 11.26 10.88 0 5 -0.0
23/02/2024
11.16
 1,452,600 11.63 11.67 11.07 0 0 0
22/02/2024
11.49
 4,305,300 10.79 11.49 10.74 0 15,900 -0.2
21/02/2024
10.74
 390,400 10.70 10.74 10.60 0 0 0
20/02/2024
10.70
 559,300 10.84 10.84 10.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |