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)
09/09/2015
4.45
 45,880 4.56 4.56 4.45 0 0 0
08/09/2015
4.56
 45,450 4.35 4.56 4.40 0 0 0
07/09/2015
4.35
 80,530 4.45 4.45 4.35 0 0 0
04/09/2015
4.45
 65,800 4.56 4.56 4.45 0 0 0
03/09/2015
4.56
 96,180 4.66 4.66 4.45 0 0 0
01/09/2015
4.66
 160,830 4.61 4.72 4.56 5,000 0 0.0
31/08/2015
4.61
 53,060 4.72 4.72 4.61 5,000 0 0.0
28/08/2015
4.72
 298,770 4.77 4.82 4.66 0 0 0
27/08/2015
4.77
 516,260 4.56 4.82 4.56 0 0 0
26/08/2015
4.56
 257,230 4.30 4.56 4.24 0 0 0
25/08/2015
4.30
 275,570 4.24 4.30 4.03 0 5,000 0.0
24/08/2015
4.24
 1,269,040 4.56 4.56 4.24 5,000 0 0.0
21/08/2015
4.56
 822,620 4.87 4.87 4.56 0 0 0
20/08/2015
4.87
 282,670 4.98 4.98 4.77 0 10,000 -0.1
19/08/2015
4.98
 299,540 4.87 5.03 4.82 0 23,760 -0.2
18/08/2015
4.87
 564,310 4.93 4.98 4.77 0 0 0
17/08/2015
4.93
 841,110 5.29 5.29 4.93 0 0 0
14/08/2015
5.29
 503,950 5.40 5.45 5.24 0 0 0
13/08/2015
5.40
 665,910 5.61 5.61 5.34 0 0 0
12/08/2015
5.61
 990,120 5.92 5.92 5.61 0 0 0
11/08/2015
5.92
 1,201,110 5.97 6.03 5.82 0 0 0
10/08/2015
5.97
 1,487,610 5.92 6.08 5.87 0 0 0
07/08/2015
5.92
 1,156,030 5.71 5.97 5.71 0 102,680 -1.1
06/08/2015
5.71
 1,590,320 5.71 5.97 5.66 1,000 0 0.0
05/08/2015
5.71
 1,775,830 5.34 5.71 5.34 1,000 256,210 -2.6
04/08/2015
5.34
 207,400 5.24 5.34 5.24 0 66,040 -0.7
03/08/2015
5.24
 923,300 5.24 5.40 5.14 0 494,160 -5.0
31/07/2015
5.24
 1,588,250 5.19 5.45 5.14 100 774,240 -7.9
30/07/2015
5.19
 14,700 5.14 5.34 5.14 0 0 0
29/07/2015
5.14
 35,960 5.29 5.34 5.14 0 13,610 -0.1
28/07/2015
5.29
 2,674,930 4.98 5.29 4.98 20 1,641,720 -16.6
27/07/2015
4.98
 48,340 5.03 5.03 4.98 0 0 0
24/07/2015
5.03
 93,520 5.14 5.14 4.93 0 0 0
23/07/2015
5.14
 77,980 5.24 5.29 5.14 0 0 0
22/07/2015
5.24
 46,690 5.24 5.29 5.14 0 0 0
21/07/2015
5.24
 49,260 5.24 5.34 5.19 0 0 0
20/07/2015
5.24
 52,670 5.40 5.40 5.24 0 0 0
17/07/2015
5.40
 134,380 5.24 5.40 5.19 0 77,950 -0.8
16/07/2015
5.24
 202,990 5.29 5.29 5.24 0 154,960 -1.6
15/07/2015
5.29
 153,040 5.34 5.40 5.29 34,990 80,860 -0.5
14/07/2015
5.34
 221,150 5.40 5.40 5.29 3,000 160,040 -1.6
13/07/2015
5.40
 270,820 5.45 5.50 5.34 24,690 0 0.3
10/07/2015
5.45
 167,190 5.40 5.45 5.34 7,400 100,000 -1.0
09/07/2015
5.40
 216,250 5.24 5.45 5.19 0 179,000 -1.8
08/07/2015
5.24
 119,280 5.19 5.24 5.14 0 15,900 -0.2
07/07/2015
5.19
 210,730 5.24 5.29 5.14 20,000 98,030 -0.8
06/07/2015
5.24
 247,630 5.40 5.45 5.14 0 50,120 -0.5
03/07/2015
5.40
 59,090 5.50 5.55 5.40 0 20,080 -0.2
02/07/2015
5.50
 122,150 5.45 5.55 5.40 0 21,320 -0.2
01/07/2015
5.45
 52,700 5.45 5.50 5.34 5,000 0 0.1
30/06/2015
5.45
 53,210 5.55 5.55 5.45 5,000 17,060 -0.1
29/06/2015
5.55
 190,230 5.34 5.55 5.34 0 60,000 -0.6
26/06/2015
5.34
 350,320 5.40 5.50 5.24 5,000 0 0.1
25/06/2015
5.40
 212,050 5.45 5.61 5.34 0 19,310 -0.2
24/06/2015
5.45
 75,740 5.50 5.50 5.45 0 12,770 -0.1
23/06/2015
5.50
 211,150 5.61 5.61 5.50 44,970 26,110 0.2
22/06/2015
5.61
 151,750 5.71 5.71 5.55 20,000 20,000 0
19/06/2015
5.71
 429,550 5.61 5.87 5.61 0 102,700 -1.1
18/06/2015
5.61
 556,570 5.61 5.61 5.40 0 50,000 -0.5
17/06/2015
5.61
 257,390 5.66 5.66 5.50 5,000 10 0.1
16/06/2015
5.66
 245,780 5.71 5.71 5.61 0 20,000 -0.2
15/06/2015
5.71
 674,820 5.66 5.76 5.61 5,000 109,300 -1.1
12/06/2015
5.66
 610,590 5.71 5.71 5.61 0 49,740 -0.5
11/06/2015
5.71
 429,850 5.71 5.92 5.61 0 47,030 -0.5
10/06/2015
5.71
 317,770 5.76 5.82 5.61 0 41,270 -0.4
09/06/2015
5.76
 604,530 5.40 5.76 5.40 0 100,000 -1.1
08/06/2015
5.40
 277,720 5.55 5.71 5.40 0 20,000 -0.2
05/06/2015
5.55
 247,250 5.50 5.66 5.45 0 51,070 -0.5
04/06/2015
5.50
 534,050 5.40 5.76 5.50 0 31,540 -0.3
03/06/2015
5.40
 707,010 5.08 5.40 5.14 0 210,000 -2.1
02/06/2015
5.08
 151,510 5.19 5.24 5.03 0 45,800 -0.4
01/06/2015
5.19
 458,530 4.93 5.24 4.87 0 100,000 -1.0
29/05/2015
4.93
 185,460 4.98 5.03 4.87 250 5,080 0.0
28/05/2015
4.98
 285,820 4.66 4.98 4.61 0 22,020 -0.2
27/05/2015
4.66
 53,010 4.56 4.72 4.45 0 0 0
26/05/2015
4.56
 244,070 4.66 4.66 4.51 0 0 0
25/05/2015
4.66
 82,620 4.72 4.77 4.51 0 0 0
22/05/2015
4.72
 93,060 4.72 4.87 4.66 0 0 0
21/05/2015
4.72
 562,530 4.45 4.72 4.51 0 12,000 -0.1
20/05/2015
4.45
 135,100 4.19 4.45 4.19 0 0 0
19/05/2015
4.19
 90,730 4.19 4.24 4.09 0 0 0
18/05/2015
4.19
 51,260 4.35 4.35 4.19 14,000 0 0.1
15/05/2015
4.35
 15,910 4.30 4.56 4.24 400 0 0.0
14/05/2015
4.30
 58,950 4.30 4.30 4.19 12,000 0 0.1
13/05/2015
4.30
 50,350 4.30 4.35 4.19 340 0 0.0
12/05/2015
4.30
 33,980 4.24 4.35 4.24 0 0 0
11/05/2015
4.24
 22,790 4.35 4.35 4.24 0 0 0
08/05/2015
4.35
 3,760 4.35 4.40 4.35 0 0 0
07/05/2015
4.35
 86,160 4.24 4.40 4.24 11,960 3,000 0.1
06/05/2015
4.24
 51,510 4.35 4.40 4.24 0 0 0
05/05/2015
4.35
 37,890 4.40 4.61 4.35 0 0 0
04/05/2015
4.40
 15,210 4.51 4.51 4.40 0 0 0
27/04/2015
4.51
 62,240 4.61 4.72 4.51 0 0 0
24/04/2015
4.61
 30,430 4.72 4.72 4.56 0 0 0
23/04/2015
4.72
 39,600 4.72 4.72 4.61 0 0 0
22/04/2015
4.72
 61,930 4.72 4.77 4.61 0 0 0
21/04/2015
4.72
 263,690 4.45 4.72 4.45 0 0 0
20/04/2015
4.45
 60,490 4.56 4.61 4.45 0 10,000 -0.1
17/04/2015
4.56
 71,720 4.56 4.61 4.51 0 20,000 -0.2
16/04/2015
4.56
 110,170 4.45 4.56 4.45 0 25,870 -0.2

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