CTCP Mía Đường Lam Sơn (lss)

12.10
0.30
(2.54%)
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
(2024-08-19) 		-0.15 -1.26% 7,822,400 0 0
11.40
12.15
11.80
2 tháng
(2024-07-22) 		-0.80 -6.35% 18,941,500 -13 -0.0
11.20
12.80
11.80
3 tháng
(2024-06-20) 		-1.75 -12.92% 41,453,800 -10,247 -0.1
11.20
14.10
11.80
6 tháng
(2024-03-22) 		0.92 8.42% 95,552,100 -10,491 -0.1
9.66
14.10
11.80
12 tháng
(2023-09-25) 		0.78 7.05% 173,648,600 -141,194 -1.5
9
14.10
11.80
24 tháng
(2022-09-29) 		3.46 41.46% 382,837,200 -212,286 -5.0
4.15
14.10
11.80
36 tháng
(2021-10-04) 		-1.56 -11.70% 564,609,900 -1,523,062 -25.4
4.15
16.51
11.80
60 tháng
(2019-10-15) 		7.53 176.27% 762,538,720 -797,932 -14.4
3.35
16.51
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 10.98 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 10.88 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 10.98 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 10.88 11.02 10.74 0 0 0
13/03/2024
10.88
 489,900 10.70 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 10.93 11.02 10.65 0 0 0
08/03/2024
10.93
 1,174,000 11.30 11.30 10.93 0 0 0
07/03/2024
11.30
 602,100 11.26 11.30 11.12 0 0 0
06/03/2024
11.26
 797,300 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 11.30 11.53 11.21 0 0 0
29/02/2024
11.30
 1,003,600 11.49 11.63 11.07 0 0 0
28/02/2024
11.49
 868,100 11.44 11.63 11.26 0 2,500 -0.0
27/02/2024
11.44
 1,643,800 10.98 11.44 10.98 0 23 -0.0
26/02/2024
10.98
 1,712,800 11.16 11.26 10.88 0 5 -0.0
23/02/2024
11.16
 1,452,600 11.49 11.67 11.07 0 0 0
22/02/2024
11.49
 4,305,300 10.74 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 10.74 10.84 10.65 0 0 0
19/02/2024
10.74
 607,300 10.65 10.84 10.60 0 0 0
16/02/2024
10.65
 624,200 10.74 10.74 10.60 0 0 0
15/02/2024
10.74
 261,800 10.84 10.88 10.74 0 2,200 -0.0
07/02/2024
10.84
 481,600 10.79 10.84 10.74 0 0 0
06/02/2024
10.79
 467,800 10.84 10.93 10.65 0 0 0
05/02/2024
10.84
 380,900 10.70 10.98 10.70 0 0 0
02/02/2024
10.70
 571,300 10.74 10.93 10.65 0 0 0
01/02/2024
10.74
 554,000 10.79 10.88 10.70 0 0 0
31/01/2024
10.79
 612,800 10.98 11.16 10.70 0 0 0
30/01/2024
10.98
 1,668,200 10.56 10.98 10.47 0 0 0
29/01/2024
10.56
 350,000 10.51 10.56 10.51 0 0 0
26/01/2024
10.51
 234,800 10.56 10.60 10.47 0 0 0
25/01/2024
10.56
 246,100 10.42 10.56 10.47 0 0 0
24/01/2024
10.42
 502,400 10.42 10.56 10.37 0 0 0
23/01/2024
10.42
 172,700 10.47 10.51 10.37 0 0 0
22/01/2024
10.47
 447,500 10.42 10.60 10.37 0 0 0
19/01/2024
10.42
 635,300 10.60 10.70 10.37 0 0 0
18/01/2024
10.60
 632,000 10.65 10.88 10.60 0 0 0
17/01/2024
10.65
 1,717,200 10.42 10.88 10.51 0 0 0
16/01/2024
10.42
 223,300 10.42 10.51 10.33 0 0 0
15/01/2024
10.42
 566,700 10.33 10.51 10.19 0 0 0
12/01/2024
10.33
 755,400 10.47 10.47 10.14 0 0 0
11/01/2024
10.47
 540,100 10.42 10.60 10.33 0 0 0
10/01/2024
10.42
 693,100 10.56 10.70 10.42 0 0 0
09/01/2024
10.56
 1,386,700 10.19 10.70 10.09 0 0 0
08/01/2024
10.19
 365,700 10.14 10.23 10.09 0 0 0
05/01/2024
10.14
 204,600 10.19 10.23 10.14 0 0 0
04/01/2024
10.19
 446,100 10.23 10.28 10.19 0 0 0
03/01/2024
10.23
 396,400 10.19 10.23 10.14 0 0 0
02/01/2024
10.19
 235,700 10.28 10.33 10.19 0 0 0
29/12/2023
10.28
 429,900 10.33 10.42 10.23 0 0 0
28/12/2023
10.33
 356,900 10.33 10.37 10.23 0 0 0
27/12/2023
10.33
 375,600 10.28 10.33 10.23 0 0 0
26/12/2023
10.28
 508,000 10.33 10.33 10.19 0 0 0
25/12/2023
10.33
 373,900 10.23 10.33 10.14 0 0 0
22/12/2023
10.23
 194,200 10.19 10.33 10.19 0 0 0
21/12/2023
10.19
 128,500 10.33 10.33 10.19 0 0 0
20/12/2023
10.33
 191,300 10.14 10.33 10.14 0 0 0
19/12/2023
10.14
 466,900 10.14 10.19 9.91 0 0 0
18/12/2023
10.14
 225,700 10.14 10.28 10.09 0 0 0
15/12/2023
10.14
 451,000 10.33 10.42 10.14 0 0 0
14/12/2023
10.33
 367,900 10.42 10.51 10.28 0 0 0
13/12/2023
10.42
 555,100 10.70 10.70 10.37 0 0 0
12/12/2023
10.70
 449,700 10.79 10.79 10.60 0 0 0
11/12/2023
10.79
 316,300 10.70 10.84 10.60 0 0 0
08/12/2023
10.70
 468,700 10.70 10.79 10.56 0 0 0
07/12/2023
10.70
 1,932,100 11.16 11.16 10.60 0 0 0
06/12/2023
11.16
 663,700 11.02 11.16 10.84 0 0 0
05/12/2023
11.02
 572,200 11.16 11.16 10.98 0 0 0
04/12/2023
11.16
 1,195,800 10.84 11.26 10.84 0 0 0
01/12/2023
10.84
 1,006,200 10.33 10.84 10.23 0 0 0
30/11/2023
10.33
 321,900 10.51 10.51 10.33 0 0 0
29/11/2023
10.51
 259,800 10.42 10.51 10.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |