CTCP Mía Đường Lam Sơn (lss)

11.45
-0.20
(-1.72%)
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
(2024-10-15) 		-0.70 -5.81% 4,403,600 0 0
11.35
12.05
11.50
2 tháng
(2024-09-16) 		-0.30 -2.58% 13,968,200 0 0
11.35
12.75
11.50
3 tháng
(2024-08-16) 		-0.50 -4.22% 21,474,700 0 0
11.35
12.75
11.50
6 tháng
(2024-05-20) 		0.45 4.13% 87,177,100 -10,491 -0.1
10.90
14.10
11.50
12 tháng
(2023-11-20) 		0.84 7.98% 163,664,500 -38,594 -0.5
9.66
14.10
11.50
24 tháng
(2022-11-25) 		6.12 116.93% 388,360,900 -211,456 -4.8
5.23
14.10
11.50
36 tháng
(2021-11-30) 		-3.11 -21.48% 510,793,200 -1,000,962 -17.1
4.15
14.76
11.50
60 tháng
(2019-12-11) 		7.30 180.05% 774,436,560 -699,522 -13.9
3.35
16.51
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
7.73
 19,020 7.79 7.79 7.43 960 15,500 -0.2
26/08/2013
7.79
 3,540 7.73 7.85 7.61 0 0 0
23/08/2013
7.73
 3,610 7.79 7.79 7.73 0 0 0
22/08/2013
7.79
 31,350 7.91 7.91 7.73 6,060 500 0.1
21/08/2013
7.91
 4,220 7.91 7.91 7.79 0 0 0
20/08/2013
7.91
 6,820 7.97 7.97 7.73 0 0 0
19/08/2013
7.97
 26,500 7.97 7.97 7.67 0 6,280 -0.1
16/08/2013
7.97
 32,860 8.03 8.03 7.67 0 0 0
15/08/2013
8.03
 44,670 7.85 8.03 7.73 0 4,520 -0.1
14/08/2013
7.85
 5,070 7.85 7.91 7.67 0 0 0
13/08/2013
7.85
 13,060 7.97 7.97 7.73 0 0 0
12/08/2013
7.97
 7,940 8.03 8.03 7.73 0 4,600 -0.1
09/08/2013
8.03
 700 7.97 8.03 7.85 0 0 0
08/08/2013
7.97
 4,180 7.97 7.97 7.91 0 0 0
07/08/2013
7.97
 5,010 7.97 7.97 7.97 5,000 4,300 0.0
06/08/2013
7.97
 5,750 7.97 8.03 7.73 0 0 0
05/08/2013
7.97
 6,070 8.03 8.03 7.85 0 0 0
02/08/2013
8.03
 970 7.97 8.03 7.91 0 0 0
01/08/2013
7.97
 2,040 7.73 8.03 7.61 0 0 0
31/07/2013
7.73
 4,000 8.03 8.03 7.73 0 0 0
30/07/2013
8.03
 12,940 8.03 8.03 7.85 0 0 0
29/07/2013
8.03
 0 8.03 8.03 8.03 0 0 0
26/07/2013
8.03
 8,970 8.09 8.09 7.91 0 0 0
25/07/2013
8.09
 20,380 8.09 8.20 7.91 0 0 0
24/07/2013
8.09
 9,860 8.20 8.20 8.03 6,000 0 0.1
23/07/2013
8.20
 1,040 8.03 8.32 8.03 0 0 0
22/07/2013
8.03
 4,690 8.20 8.20 8.03 0 0 0
19/07/2013
8.20
 1,640 8.44 8.50 8.09 60 0 0.0
18/07/2013
8.44
 89,260 8.09 8.56 7.97 80,000 1,000 1.1
17/07/2013
8.09
 4,510 7.85 8.09 7.85 0 0 0
16/07/2013
7.85
 25,470 8.09 8.09 7.85 0 0 0
15/07/2013
8.09
 4,410 8.15 8.15 8.03 0 0 0
12/07/2013
8.15
 6,010 8.09 8.15 8.09 0 0 0
11/07/2013
8.09
 3,670 8.09 8.09 7.97 0 2,440 -0.0
10/07/2013
8.09
 2,670 8.03 8.09 7.97 0 0 0
09/07/2013
8.03
 23,760 8.09 8.09 7.91 0 0 0
08/07/2013
8.09
 18,040 8.15 8.15 7.91 0 0 0
05/07/2013
8.15
 31,720 8.15 8.15 7.97 0 0 0
04/07/2013
8.15
 8,170 8.15 8.15 8.03 0 60 -0.0
03/07/2013
8.15
 3,510 8.15 8.15 8.03 0 0 0
02/07/2013
8.15
 30,070 7.85 8.15 7.85 20 0 0.0
01/07/2013
7.85
 17,220 8.20 8.20 7.85 0 0 0
28/06/2013
8.20
 49,730 8.03 8.26 7.91 26,440 0 0.4
27/06/2013
8.03
 16,430 7.97 8.15 7.91 0 7,000 -0.1
26/06/2013
7.97
 9,130 7.79 8.32 7.79 2,000 1,500 0.0
25/06/2013
7.79
 72,280 8.20 8.20 7.67 1,000 1,000 0
24/06/2013
8.20
 27,110 8.26 8.32 8.15 4,040 0 0.1
21/06/2013
8.26
 123,460 8.26 8.32 8.09 0 1,000 -0.0
20/06/2013
8.26
 56,900 8.38 8.38 8.26 0 0 0
19/06/2013
8.38
 31,000 8.38 8.44 8.32 100 0 0.0
18/06/2013
8.38
 100,070 8.38 8.44 8.26 15,500 0 0.2
17/06/2013
8.38
 48,170 8.62 8.74 8.38 1,500 0 0.0
14/06/2013
8.62
 49,590 8.86 8.86 8.62 0 0 0
13/06/2013
8.86
 237,170 8.62 8.86 8.56 43,500 56,250 -0.2
12/06/2013
8.62
 135,000 8.32 8.74 8.38 40,860 0 0.6
11/06/2013
8.32
 58,610 8.38 8.56 8.32 0 0 0
10/06/2013
8.38
 253,980 8.32 8.74 8.32 92,000 1,370 1.3
07/06/2013
8.32
 161,650 8.15 8.44 8.15 84,000 5,000 1.1
06/06/2013
8.15
 60,110 8.15 8.15 7.97 0 0 0
05/06/2013
8.15
 55,510 8.15 8.15 7.97 2,600 1,250 0.0
04/06/2013
8.15
 93,590 8.38 8.44 8.15 0 100 -0.0
03/06/2013
8.38
 116,630 8.15 8.44 8.15 0 0 0
31/05/2013
8.15
 596,550 7.91 8.44 8.03 12,700 200 0.2
30/05/2013
7.91
 21,740 7.91 7.91 7.79 0 0 0
29/05/2013
7.91
 171,270 7.79 8.03 7.73 0 0 0
28/05/2013
7.79
 76,980 7.79 7.97 7.67 0 0 0
27/05/2013
7.79
 94,810 7.55 7.79 7.67 0 0 0
24/05/2013
7.55
 249,500 7.73 7.73 7.55 0 6,400 -0.1
23/05/2013
7.73
 75,730 7.67 7.79 7.67 0 1,250 -0.0
22/05/2013
7.67
 78,310 7.73 7.73 7.67 0 11,020 -0.1
21/05/2013
7.73
 31,820 7.67 7.85 7.67 0 0 0
20/05/2013
7.67
 74,890 7.67 7.73 7.61 5,470 0 0.1
17/05/2013
7.67
 33,990 7.67 7.73 7.61 0 0 0
16/05/2013
7.67
 26,380 7.79 7.79 7.67 0 0 0
15/05/2013
7.79
 28,840 7.73 7.79 7.67 0 0 0
14/05/2013
7.73
 63,310 7.85 7.85 7.55 4,530 0 0.1
13/05/2013
7.85
 11,870 7.85 7.97 7.79 2,860 0 0.0
10/05/2013
7.85
 19,430 7.91 7.91 7.73 12,050 0 0.2
09/05/2013
7.91
 41,330 7.97 7.97 7.79 19,090 0 0.3
08/05/2013
7.97
 51,270 7.67 7.97 7.61 25,440 0 0.3
07/05/2013
7.67
 84,110 7.79 7.97 7.61 40,560 20 0.5
06/05/2013
7.79
 47,740 7.61 7.79 7.61 0 0 0
03/05/2013
7.61
 33,010 7.55 7.73 7.55 6,000 0 0.1
02/05/2013
7.55
 15,620 7.55 7.73 7.55 0 0 0
26/04/2013
7.55
 105,250 7.73 7.97 7.55 10,000 0 0.1
25/04/2013
7.73
 99,410 7.91 7.97 7.67 0 3,980 -0.1
24/04/2013
7.91
 13,020 7.61 7.91 7.61 0 0 0
23/04/2013
7.61
 175,530 7.61 7.67 7.55 960 0 0.0
22/04/2013
7.61
 73,320 7.73 8.20 7.61 10,000 0 0.1
18/04/2013
7.73
 72,630 7.79 7.85 7.67 50 0 0.0
17/04/2013
7.79
 115,550 7.79 7.97 7.73 17,020 0 0.2
16/04/2013
7.79
 174,420 7.91 7.91 7.55 20,000 31,240 -0.1
15/04/2013
7.91
 107,350 8.15 8.32 7.61 26,630 0 0.4
12/04/2013
8.15
 195,140 8.44 8.50 8.09 91,570 0 1.3
11/04/2013
8.44
 144,200 8.56 8.56 8.44 56,230 0 0.8
10/04/2013
8.56
 199,340 8.62 8.62 8.44 77,220 0 1.1
09/04/2013
8.62
 211,190 8.62 8.68 8.56 0 12,310 -0.2
08/04/2013
8.62
 279,370 8.56 8.74 8.56 72,230 0 1.1
05/04/2013
8.56
 462,650 8.50 8.74 8.44 118,950 41,220 1.1
04/04/2013
8.50
 106,020 8.56 8.56 8.44 62,870 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |