CTCP Mía Đường Lam Sơn (lss)

7.70
0.01
(0.13%)
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
(2026-09-08) 		0.06 0.75% 1,396,900 -1,500 0.0
7.69
8.08
7.70
2 tháng
(2026-08-10) 		0.03 0.37% 2,280,900 -2,100 0.0
7.69
8.08
7.70
3 tháng
(2026-07-10) 		-0.18 -2.19% 3,253,200 -2,100 0.0
7.69
8.32
7.70
6 tháng
(2026-04-13) 		-0.45 -5.29% 7,144,000 -14,300 -0.1
7.69
8.54
7.70
12 tháng
(2025-10-13) 		-1.21 -13.10% 25,081,100 -33,100 -0.3
7.69
9.26
7.70
24 tháng
(2024-10-18) 		-1.65 -17.03% 121,070,400 -179,300 -2.1
7.66
10.21
7.70
36 tháng
(2023-10-24) 		-0.56 -6.53% 290,117,100 -320,432 -3.6
7.28
11.40
7.70
60 tháng
(2021-11-03) 		-3.43 -29.86% 669,662,700 -1,535,000 -25.1
3.35
13.35
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2016
8.26
 1,741,330 8.00 8.26 7.94 25,500 10,000 0.2
03/06/2016
7.94
 1,237,550 7.84 8.10 7.84 3,500 18,430 -0.2
02/06/2016
7.78
 965,280 7.52 7.78 7.46 0 5,000 -0.1
01/06/2016
7.57
 852,210 7.52 7.73 7.46 0 1,000 0.0
31/05/2016
7.52
 1,669,990 7.20 7.62 7.20 47,200 7,570 0.6
30/05/2016
7.14
 696,670 7.36 7.36 7.14 0 10,000 -0.1
27/05/2016
7.25
 1,455,260 7.09 7.46 7.09 0 580 0.0
26/05/2016
7.04
 716,510 6.98 7.14 6.93 0 0 0
25/05/2016
6.93
 665,130 6.82 7.09 6.82 0 10,000 -0.1
24/05/2016
6.88
 688,700 7.04 7.20 6.88 0 0 0
23/05/2016
7.04
 987,260 7.14 7.30 7.04 0 2,000 0.0
20/05/2016
7.04
 1,520,860 6.66 7.04 6.66 0 31,500 -0.4
19/05/2016
6.61
 293,000 6.56 6.72 6.50 0 600 0.0
18/05/2016
6.56
 446,560 6.56 6.72 6.45 500 1,000 0.0
17/05/2016
6.56
 305,270 6.61 6.72 6.56 3,000 0 0.0
16/05/2016
6.50
 223,750 6.61 6.72 6.50 0 4,000 0.0
13/05/2016
6.56
 415,140 6.66 6.66 6.34 0 0 0
12/05/2016
6.66
 444,190 6.82 6.88 6.66 0 3,000 0.0
11/05/2016
6.77
 634,810 6.45 6.93 6.45 5,000 0 0.1
10/05/2016
6.50
 476,130 6.34 6.61 6.24 44,100 35,750 0.1
09/05/2016
6.34
 1,367,710 6.72 6.72 6.34 0 130,080 -1.6
06/05/2016
6.72
 926,160 6.98 6.98 6.72 0 7,720 -0.1
05/05/2016
6.98
 888,270 6.88 7.25 6.88 0 67,410 -0.9
04/05/2016
6.88
 1,860,170 7.14 7.20 6.77 25,040 33,580 -0.1
29/04/2016
7.25
 914,320 7.36 7.52 7.20 30,000 0 0.4
28/04/2016
7.46
 1,144,050 7.09 7.46 6.98 40,050 18,900 0.3
27/04/2016
7.09
 1,856,980 6.72 7.09 6.72 37,060 25,000 0.2
26/04/2016
6.66
 2,050,840 6.82 7.14 6.61 3,620 58,110 -0.7
25/04/2016
6.82
 773,660 6.82 6.82 6.77 0 0 0
22/04/2016
6.40
 1,563,420 6.18 6.40 6.13 7,900 0 0.1
21/04/2016
6.02
 1,175,040 5.76 6.02 5.71 60,000 15,000 0.5
20/04/2016
5.65
 1,081,950 5.81 5.92 5.55 0 50,000 -0.5
19/04/2016
5.81
 798,470 5.81 5.92 5.71 4,000 0 0.0
15/04/2016
5.86
 646,280 5.92 5.97 5.81 2,000 0 0.0
14/04/2016
5.86
 1,659,250 5.71 6.08 5.71 52,000 26,000 0.3
13/04/2016
5.71
 1,913,050 5.71 5.86 5.49 45,000 0 0.5
12/04/2016
5.49
 695,200 5.39 5.60 5.33 0 0 0
11/04/2016
5.33
 279,750 5.44 5.49 5.33 26,000 0 0.3
08/04/2016
5.44
 569,540 5.33 5.44 5.28 0 0 0
07/04/2016
5.33
 840,510 5.39 5.49 5.28 0 27,000 -0.3
06/04/2016
5.39
 190,110 5.49 5.49 5.39 0 0 0
05/04/2016
5.44
 310,470 5.44 5.49 5.44 0 0 0
04/04/2016
5.44
 231,310 5.55 5.55 5.39 0 0 0
01/04/2016
5.44
 320,800 5.55 5.55 5.44 0 0 0
31/03/2016
5.44
 1,383,880 5.39 5.71 5.39 0 0 0
30/03/2016
5.39
 641,180 5.44 5.44 5.33 0 0 0
29/03/2016
5.44
 534,130 5.49 5.55 5.33 0 0 0
28/03/2016
5.49
 706,560 5.28 5.49 5.28 0 0 0
25/03/2016
5.17
 852,610 5.17 5.33 5.17 0 6,000 -0.1
24/03/2016
5.23
 894,290 5.44 5.44 5.23 31,500 0 0.3
23/03/2016
5.44
 536,190 5.49 5.55 5.44 0 0 0
22/03/2016
5.49
 600,000 5.55 5.65 5.44 4,000 0 0.0
21/03/2016
5.55
 640,910 5.49 5.65 5.49 0 7,000 -0.1
18/03/2016
5.44
 1,119,420 5.33 5.65 5.33 0 0 0
17/03/2016
5.39
 454,180 5.39 5.55 5.39 0 45,690 -0.5
16/03/2016
5.49
 263,550 5.49 5.55 5.33 7,000 66,300 -0.6
15/03/2016
5.49
 1,382,070 5.33 5.65 5.28 0 7,500 -0.1
14/03/2016
5.33
 1,124,650 5.07 5.33 5.01 0 0 0
11/03/2016
5.01
 490,420 5.12 5.12 5.01 0 20,000 -0.2
10/03/2016
5.12
 863,890 4.96 5.12 4.96 5,000 78,600 -0.7
09/03/2016
4.85
 259,960 4.96 4.96 4.85 0 23,400 -0.2
08/03/2016
4.96
 1,016,380 4.96 5.17 4.91 0 80 0.0
07/03/2016
4.91
 181,430 4.91 4.91 4.75 0 0 0
04/03/2016
4.80
 134,540 4.75 4.85 4.75 0 0 0
03/03/2016
4.75
 153,030 4.75 4.91 4.75 12,000 0 0.1
02/03/2016
4.85
 229,700 4.85 4.91 4.80 51,000 0 0.5
01/03/2016
4.75
 279,900 4.69 4.91 4.69 33,220 0 0.3
29/02/2016
4.64
 263,990 4.75 4.80 4.64 0 0 0
26/02/2016
4.69
 177,160 4.80 4.80 4.69 0 0 0
25/02/2016
4.75
 319,670 4.75 4.91 4.75 0 3,330 0.0
24/02/2016
4.69
 180,140 4.59 4.75 4.59 0 0 0
23/02/2016
4.53
 198,320 4.59 4.64 4.53 0 100,000 -0.9
22/02/2016
4.59
 125,030 4.64 4.64 4.59 0 0 0
19/02/2016
4.64
 98,670 4.64 4.64 4.53 0 1,770 0.0
18/02/2016
4.59
 76,440 4.59 4.64 4.53 0 0 0
17/02/2016
4.53
 162,500 4.64 4.64 4.53 0 0 0
16/02/2016
4.69
 111,970 4.64 4.69 4.48 0 0 0
15/02/2016
4.64
 20,080 4.64 4.64 4.43 0 0 0
05/02/2016
4.64
 20,880 4.53 4.64 4.53 0 0 0
04/02/2016
4.59
 35,370 4.64 4.64 4.53 1,000 0 0.0
03/02/2016
4.53
 52,810 4.53 4.59 4.48 0 0 0
02/02/2016
4.53
 130,200 4.59 4.64 4.53 0 0 0
01/02/2016
4.59
 226,990 4.80 4.80 4.59 0 0 0
29/01/2016
4.69
 160,800 4.80 4.80 4.64 0 0 0
28/01/2016
4.75
 290,610 4.64 4.85 4.59 0 0 0
27/01/2016
4.64
 192,000 4.64 4.64 4.53 0 0 0
26/01/2016
4.59
 264,250 4.64 4.64 4.59 0 0 0
25/01/2016
4.75
 231,690 4.64 4.75 4.53 0 0 0
22/01/2016
4.53
 115,220 4.64 4.64 4.43 12,000 0 0.1
21/01/2016
4.53
 119,140 4.53 4.75 4.48 0 0 0
20/01/2016
4.64
 51,310 4.75 4.75 4.64 0 0 0
19/01/2016
4.75
 286,960 4.69 4.80 4.64 0 0 0
18/01/2016
4.69
 259,950 4.85 4.85 4.64 0 0 0
15/01/2016
4.91
 281,110 4.85 4.96 4.80 0 0 0
14/01/2016
4.85
 224,680 4.85 4.96 4.80 0 0 0
13/01/2016
4.96
 241,400 5.07 5.07 4.91 0 0 0
12/01/2016
4.96
 202,610 4.96 5.01 4.85 0 0 0
11/01/2016
4.96
 224,850 4.75 5.01 4.75 0 5,000 0.0
08/01/2016
4.80
 326,090 4.91 4.96 4.69 0 0 0
07/01/2016
4.85
 549,540 5.01 5.01 4.80 0 0 0

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