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)
06/09/2017
7.39
 102,400 7.55 7.55 7.39 0 0 0
05/09/2017: Cổ tức tiền mặt tỉ lệ: 8%
05/09/2017
7.55
 208,430 7.46 7.67 7.52 0 0 0
01/09/2017
7.46
 128,970 7.40 7.48 7.40 0 2,350 0.0
31/08/2017
7.40
 195,650 7.43 7.46 7.37 0 0 0
30/08/2017
7.43
 207,050 7.43 7.46 7.37 0 0 0
29/08/2017
7.43
 234,910 7.43 7.51 7.40 0 0 0
28/08/2017
7.43
 131,340 7.46 7.57 7.43 0 0 0
25/08/2017
7.46
 200,190 7.46 7.48 7.34 0 0 0
24/08/2017
7.46
 162,750 7.46 7.48 7.37 0 0 0
23/08/2017
7.46
 203,640 7.51 7.54 7.37 0 0 0
22/08/2017
7.51
 177,460 7.51 7.63 7.31 85,000 0 1.1
21/08/2017
7.51
 162,320 7.60 7.63 7.48 0 0 0
18/08/2017
7.60
 114,310 7.60 7.60 7.48 0 0 0
17/08/2017
7.60
 459,460 7.60 7.71 7.60 15,660 0 0.2
16/08/2017
7.60
 637,260 7.51 7.66 7.51 0 0 0
15/08/2017
7.51
 265,400 7.54 7.60 7.43 0 0 0
14/08/2017
7.54
 375,700 7.31 7.54 7.37 0 10,000 -0.1
11/08/2017
7.31
 209,680 7.28 7.34 7.25 0 0 0
10/08/2017
7.28
 215,150 7.20 7.34 7.20 0 0 0
09/08/2017
7.20
 210,250 7.28 7.37 7.08 0 0 0
08/08/2017
7.28
 142,370 7.48 7.48 7.23 0 0 0
07/08/2017
7.48
 486,810 7.20 7.48 6.94 0 0 0
04/08/2017
7.20
 368,150 7.31 7.31 7.20 10,000 0 0.1
03/08/2017
7.31
 670,140 7.48 7.48 7.20 0 0 0
02/08/2017
7.48
 571,340 7.60 7.60 7.46 5,000 0 0.1
01/08/2017
7.60
 203,640 7.60 7.63 7.54 0 0 0
31/07/2017
7.60
 618,040 7.77 7.77 7.54 0 0 0
28/07/2017
7.77
 441,710 7.71 7.80 7.63 1,000 10,020 -0.1
27/07/2017
7.71
 361,540 7.74 7.77 7.63 0 0 0
26/07/2017
7.74
 213,830 7.74 7.83 7.71 0 0 0
25/07/2017
7.74
 161,780 7.69 7.74 7.63 0 5,950 -0.1
24/07/2017
7.69
 221,030 7.74 7.77 7.66 50,000 0 0.7
21/07/2017
7.74
 317,080 7.74 7.80 7.71 10,000 0 0.1
20/07/2017
7.74
 106,110 7.80 7.86 7.69 0 0 0
19/07/2017
7.80
 184,430 7.74 7.86 7.71 42,950 0 0.6
18/07/2017
7.74
 226,060 7.77 7.86 7.69 0 0 0
17/07/2017
7.77
 369,830 8.03 8.09 7.74 10 0 0.0
14/07/2017
8.03
 171,040 7.97 8.12 7.97 0 0 0
13/07/2017
7.97
 148,290 7.95 8.00 7.92 7,090 0 0.1
12/07/2017
7.95
 325,520 7.92 8.03 7.86 70,000 0 1.0
11/07/2017
7.92
 454,810 7.92 7.95 7.77 69,870 1,000 0.9
10/07/2017
7.92
 398,090 8.20 8.20 7.77 0 0 0
07/07/2017
8.20
 859,270 8.20 8.26 8.06 7,010 0 0.1
06/07/2017
8.20
 1,095,750 8.32 8.35 8.09 15,000 0 0.2
05/07/2017
8.32
 455,480 8.46 8.46 8.32 580 0 0.0
04/07/2017
8.46
 419,800 8.52 8.58 8.41 1,000 0 0.0
03/07/2017
8.52
 751,420 8.32 8.61 8.35 4,270 0 0.1
30/06/2017
8.32
 333,970 8.38 8.46 8.32 0 2,500 0.0
29/06/2017
8.38
 472,660 8.43 8.55 8.29 13,300 0 0.2
28/06/2017
8.43
 443,100 8.41 8.43 8.20 2,600 950 0.0
27/06/2017
8.41
 579,280 8.61 8.64 8.32 0 4,000 -0.1
26/06/2017
8.61
 1,064,820 8.49 8.69 8.43 0 1,000 0.0
23/06/2017
8.49
 1,327,230 8.18 8.52 8.09 0 13,410 -0.2
22/06/2017
8.18
 550,000 8.06 8.18 8.06 3,000 0 0.0
21/06/2017
8.06
 368,710 8.00 8.09 7.92 0 0 0
20/06/2017
8.00
 390,630 8.06 8.18 8.00 0 12,580 -0.2
19/06/2017
8.06
 483,510 7.97 8.06 7.97 2,270 0 0.0
16/06/2017
7.97
 336,810 7.92 8.09 7.92 12,140 0 0.2
15/06/2017
7.92
 261,450 8.00 8.06 7.89 0 0 0
14/06/2017
8.00
 431,250 8.12 8.18 7.97 0 3,000 0.0
13/06/2017
8.12
 293,120 8.15 8.18 8.03 0 0 0
12/06/2017
8.15
 555,630 8.15 8.29 8.12 71,500 0 1.0
09/06/2017
8.15
 634,450 8.12 8.29 8.06 73,910 500 1.0
08/06/2017
8.12
 961,290 8.35 8.38 8.12 0 7,240 -0.1
07/06/2017
8.35
 1,828,760 8.18 8.52 8.23 3,000 0 0.0
06/06/2017
8.18
 1,124,160 8.03 8.20 8.00 0 11,000 -0.2
05/06/2017
8.03
 938,570 7.83 8.20 7.83 7,240 0 0.1
02/06/2017
7.83
 254,820 7.83 7.97 7.83 0 0 0
01/06/2017
7.83
 367,210 7.83 7.95 7.83 0 0 0
31/05/2017
7.83
 712,310 7.77 7.95 7.66 10,000 0 0.1
30/05/2017
7.77
 765,360 8.12 8.12 7.77 13,700 0 0.2
29/05/2017
8.12
 1,309,540 7.86 8.18 7.89 8,000 3,720 0.1
26/05/2017
7.86
 721,180 7.48 7.86 7.46 0 0 0
25/05/2017
7.48
 251,440 7.43 7.60 7.43 300 0 0.0
24/05/2017
7.43
 568,390 7.60 7.71 7.37 0 0 0
23/05/2017
7.60
 382,530 7.69 7.69 7.60 0 0 0
22/05/2017
7.69
 669,410 7.74 7.86 7.69 0 0 0
19/05/2017
7.74
 361,160 7.77 7.89 7.71 450 0 0.0
18/05/2017
7.77
 461,470 7.77 7.97 7.74 5,000 500 0.1
17/05/2017
7.77
 579,210 7.89 7.89 7.69 2,200 0 0.0
16/05/2017
7.89
 667,580 7.92 7.95 7.77 0 0 0
15/05/2017
7.92
 553,410 7.89 8.03 7.86 0 0 0
12/05/2017
7.89
 914,380 7.66 8.06 7.71 0 0 0
11/05/2017
7.66
 591,370 7.63 7.77 7.63 0 0 0
10/05/2017
7.63
 532,590 7.74 7.89 7.63 4,700 0 0.1
09/05/2017
7.74
 871,410 7.77 7.95 7.54 2,000 0 0.0
08/05/2017
7.77
 1,477,680 8.15 8.29 7.71 0 0 0
05/05/2017
8.15
 611,300 8.18 8.32 8.12 0 1,780 0.0
04/05/2017
8.18
 1,721,670 8.29 8.69 8.12 152,920 30,000 1.8
03/05/2017
8.29
 2,826,880 7.77 8.29 7.92 2,000 40,000 -0.5
28/04/2017
7.77
 826,700 7.46 7.83 7.37 0 6,960 -0.1
27/04/2017
7.46
 264,130 7.48 7.48 7.40 0 17,000 -0.2
26/04/2017
7.48
 323,590 7.25 7.51 7.25 0 3,140 0.0
25/04/2017
7.25
 106,290 7.20 7.34 7.14 11,940 0 0.1
24/04/2017
7.20
 127,230 7.28 7.31 7.20 0 0 0
21/04/2017
7.28
 207,280 7.17 7.28 7.17 40,480 0 0.5
20/04/2017
7.17
 132,830 7.25 7.31 7.17 0 10,000 -0.1
19/04/2017
7.25
 308,840 7.17 7.34 7.20 100 0 0.0
18/04/2017
7.17
 354,140 6.97 7.17 6.91 109,890 0 1.3
17/04/2017
6.97
 262,240 7.28 7.43 6.97 29,450 0 0.4

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