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)
29/01/2018
6.90
 338,990 6.90 6.93 6.78 0 14,000 -0.2
26/01/2018
6.90
 150,100 6.87 6.90 6.84 5,000 0 0.1
25/01/2018
6.87
 345,890 6.93 6.93 6.84 10,000 0 0.1
22/01/2018
6.93
 416,420 6.96 7.15 6.87 5,000 0 0.1
19/01/2018
6.96
 119,950 6.87 7.06 6.93 40,000 1,900 0.4
18/01/2018
6.87
 178,880 6.93 6.93 6.84 10,000 0 0.1
17/01/2018
6.93
 255,710 6.93 7.00 6.93 80,000 11,000 0.8
16/01/2018
6.93
 142,040 7.03 7.12 6.90 0 16,560 -0.2
15/01/2018
7.03
 319,550 7.30 7.30 7.03 0 3,000 0.0
12/01/2018
7.30
 278,090 7.61 7.61 7.30 10,300 400 0.1
11/01/2018
7.61
 392,330 7.61 7.67 7.39 2,580 0 0.0
10/01/2018
7.61
 420,940 7.39 7.79 7.55 71,350 50,000 0.3
09/01/2018
7.39
 796,180 6.93 7.39 7.00 0 103,210 -1.2
08/01/2018
6.93
 247,210 6.90 6.96 6.87 0 5,500 -0.1
05/01/2018
6.90
 254,530 6.93 6.93 6.78 0 20,000 -0.2
04/01/2018
6.93
 112,700 6.87 6.93 6.84 10,000 0 0.1
03/01/2018
6.87
 140,390 6.90 6.93 6.84 0 55,500 -0.6
02/01/2018
6.90
 136,770 6.90 7.00 6.87 0 30,000 -0.3
29/12/2017
6.90
 102,970 6.93 6.93 6.87 0 0 0
28/12/2017
6.93
 142,850 6.87 6.96 6.84 0 69,410 -0.8
27/12/2017
6.87
 117,570 6.84 6.93 6.84 0 0 0
26/12/2017
6.84
 78,420 6.87 6.93 6.84 0 0 0
25/12/2017
6.87
 79,140 7.00 7.03 6.87 0 0 0
22/12/2017
7.00
 133,550 6.84 7.03 6.84 0 28,590 -0.3
21/12/2017
6.84
 175,290 6.93 7.03 6.84 0 0 0
20/12/2017
6.93
 77,120 7.00 7.00 6.81 0 30,000 -0.3
19/12/2017
7.00
 85,000 7.03 7.12 6.87 100 0 0.0
18/12/2017
7.03
 263,010 6.93 7.03 6.90 0 0 0
15/12/2017
6.93
 76,580 6.84 6.93 6.81 0 0 0
14/12/2017
6.84
 83,730 6.72 6.93 6.72 0 100 0.0
13/12/2017
6.72
 141,500 6.81 6.93 6.72 0 0 0
12/12/2017
6.81
 342,330 6.81 6.93 6.63 0 400 0.0
11/12/2017
6.81
 289,140 6.87 6.90 6.75 2,000 0 0.0
08/12/2017
6.87
 244,910 7.03 7.03 6.87 0 0 0
07/12/2017
7.03
 93,090 7.06 7.12 7.00 0 0 0
06/12/2017
7.06
 144,620 7.09 7.15 6.93 0 5,000 -0.1
05/12/2017
7.09
 330,620 6.81 7.24 6.75 0 0 0
04/12/2017
6.81
 52,060 6.90 6.90 6.81 0 0 0
01/12/2017
6.90
 132,580 6.75 6.90 6.75 2,000 0 0.0
30/11/2017
6.75
 137,030 6.69 6.84 6.75 10,100 0 0.1
29/11/2017
6.69
 214,710 6.69 6.81 6.69 0 0 0
28/11/2017
6.69
 251,410 6.81 6.87 6.69 0 0 0
27/11/2017
6.81
 236,560 6.81 6.96 6.75 2,510 0 0.0
24/11/2017
6.81
 219,840 6.72 6.81 6.69 5,000 20,000 -0.2
23/11/2017
6.72
 196,020 6.63 6.72 6.57 0 0 0
22/11/2017
6.63
 227,780 6.57 6.63 6.44 0 8,000 -0.1
21/11/2017
6.57
 436,040 6.78 6.78 6.54 200 0 0.0
20/11/2017
6.78
 266,500 6.78 6.81 6.72 10,000 0 0.1
17/11/2017
6.78
 277,560 6.78 6.81 6.66 0 0 0
16/11/2017
6.78
 247,890 6.96 7.09 6.72 0 0 0
15/11/2017
6.96
 384,670 6.54 6.96 6.57 0 0 0
14/11/2017
6.54
 492,450 6.12 6.54 6.23 0 20,000 -0.2
13/11/2017
6.12
 369,110 6.00 6.26 6.01 0 20,000 -0.2
10/11/2017
6.00
 538,330 5.61 6.00 5.56 0 65,000 -0.6
09/11/2017
5.61
 120,130 5.55 5.65 5.49 0 200 0.0
08/11/2017
5.55
 230,530 5.50 5.65 5.48 0 30,490 -0.3
07/11/2017
5.50
 127,450 5.58 5.58 5.41 200 0 0.0
06/11/2017
5.58
 103,650 5.52 5.65 5.40 600 0 0.0
03/11/2017
5.52
 281,260 5.20 5.52 5.09 10,000 510 0.1
02/11/2017
5.20
 829,090 5.58 5.58 5.20 91,300 0 0.8
01/11/2017
5.58
 271,030 6.00 6.13 5.58 1,000 0 0.0
31/10/2017
6.00
 292,380 6.44 6.50 6.00 50,000 0 0.5
30/10/2017
6.44
 30,160 6.54 6.60 6.44 1,120 0 0.0
27/10/2017
6.54
 61,170 6.63 6.63 6.41 6,680 0 0.1
26/10/2017
6.63
 58,190 6.69 6.75 6.54 0 0 0
25/10/2017
6.69
 84,340 6.69 6.84 6.63 0 0 0
24/10/2017
6.69
 252,130 6.54 6.69 6.44 182,480 1,440 1.9
23/10/2017
6.54
 233,290 6.72 6.72 6.54 69,270 0 0.7
20/10/2017
6.72
 106,680 6.72 6.87 6.72 0 3,520 0.0
19/10/2017
6.72
 191,040 6.66 6.75 6.66 24,860 0 0.3
18/10/2017
6.66
 481,320 6.81 6.81 6.63 31,200 0 0.3
17/10/2017
6.81
 140,160 6.84 6.87 6.81 20,900 0 0.2
16/10/2017
6.84
 94,440 6.87 7.06 6.84 2,000 0 0.0
13/10/2017
6.87
 69,870 6.87 6.87 6.84 3,600 10,000 -0.1
12/10/2017
6.87
 127,960 6.93 6.96 6.84 0 0 0
11/10/2017
6.93
 235,000 7.00 7.09 6.93 4,900 0 0.1
10/10/2017
7.00
 46,050 7.00 7.03 6.93 1,000 0 0.0
09/10/2017
7.00
 137,100 7.09 7.18 6.93 32,220 0 0.4
06/10/2017
7.09
 223,050 6.93 7.09 6.93 146,780 0 1.7
05/10/2017
6.93
 57,530 6.96 7.00 6.87 1,200 0 0.0
04/10/2017
6.96
 122,620 6.93 7.00 6.93 6,000 0 0.1
03/10/2017
6.93
 169,990 6.87 7.03 6.84 56,230 0 0.6
02/10/2017
6.87
 123,310 7.00 7.03 6.87 6,000 0 0.1
29/09/2017
7.00
 124,800 6.96 7.06 6.93 0 0 0
28/09/2017
6.96
 233,930 7.09 7.09 6.96 0 0 0
27/09/2017
7.09
 219,120 7.06 7.15 7.03 8,700 0 0.1
26/09/2017
7.06
 300,370 7.21 7.21 7.06 0 0 0
25/09/2017
7.21
 213,750 7.27 7.30 7.12 26,000 0 0.3
22/09/2017
7.27
 205,190 7.33 7.39 7.27 9,500 0 0.1
21/09/2017
7.33
 307,670 7.15 7.39 7.12 0 0 0
20/09/2017
7.15
 212,300 7.03 7.18 7.03 52,500 0 0.6
19/09/2017
7.03
 196,830 7.06 7.12 7.00 57,130 0 0.7
18/09/2017
7.06
 202,340 7.06 7.18 7.06 1,000 0 0.0
15/09/2017
7.06
 156,120 7.09 7.12 7.03 37,590 0 0.4
14/09/2017
7.09
 167,920 7.12 7.15 7.06 700 0 0.0
13/09/2017
7.12
 232,130 7.18 7.18 7.09 0 0 0
12/09/2017
7.18
 151,240 7.03 7.18 7.03 0 0 0
11/09/2017
7.03
 490,840 7.30 7.30 7.00 1,020 0 0.0
08/09/2017
7.30
 218,090 7.43 7.49 7.30 0 0 0
07/09/2017
7.43
 227,570 7.39 7.49 7.39 114,710 0 1.4

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