CTCP Mía Đường Lam Sơn (lss)

11.40
-0.25
(-2.15%)
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)
05/11/2012
7.52
 13,840 7.75 7.91 7.52 0 0 0
02/11/2012
7.75
 73,500 8.13 8.13 7.75 2,100 0 0.0
01/11/2012
8.13
 58,720 8.24 8.24 8.02 0 590 -0.0
31/10/2012
8.24
 5,880 8.30 8.30 8.13 0 0 0
30/10/2012
8.30
 9,070 8.35 8.41 8.30 30 0 0.0
29/10/2012
8.35
 10,830 8.41 8.41 8.24 0 0 0
26/10/2012
8.41
 19,760 8.46 8.63 8.35 0 0 0
25/10/2012
8.46
 24,380 8.58 8.63 8.46 0 0 0
24/10/2012
8.58
 28,250 8.52 8.63 8.46 10 0 0.0
23/10/2012
8.52
 78,040 8.63 8.80 8.46 150 20,000 -0.3
22/10/2012
8.63
 31,400 8.85 8.91 8.63 7,000 20,000 -0.2
19/10/2012
8.85
 84,590 8.85 8.91 8.74 3,150 26,930 -0.4
18/10/2012
8.85
 125,440 8.91 9.02 8.85 220 63,580 -1.0
17/10/2012
8.91
 96,200 9.18 9.24 8.85 3,000 37,500 -0.6
16/10/2012
9.18
 60,410 8.80 9.18 8.63 300 0 0.0
15/10/2012
8.80
 141,730 9.24 9.24 8.80 1,000 0 0.0
12/10/2012
9.24
 74,170 9.68 9.68 9.24 50 22,500 -0.4
11/10/2012
9.68
 86,550 9.46 9.90 9.68 0 7,000 -0.1
10/10/2012
9.46
 139,680 9.02 9.46 8.91 0 119,180 -1.9
09/10/2012
9.02
 68,970 9.02 9.02 8.96 480 58,950 -1.0
08/10/2012
9.02
 75,440 9.13 9.35 9.02 7,200 59,230 -0.9
05/10/2012
9.13
 20,880 9.02 9.24 8.91 100 10,000 -0.2
04/10/2012
9.02
 45,100 9.18 9.18 9.02 200 40,640 -0.7
03/10/2012
9.18
 6,130 9.29 9.46 9.18 200 0 0.0
02/10/2012
9.29
 5,430 9.46 9.68 9.29 0 0 0
01/10/2012
9.46
 4,420 9.74 9.79 9.46 0 0 0
28/09/2012
9.74
 76,140 9.79 9.96 9.35 4,110 31,880 -0.5
27/09/2012
9.79
 8,850 9.74 9.90 9.74 46,277 46,257 0.0
26/09/2012
9.74
 39,840 9.96 10.35 9.52 1,000 24,600 -0.4
25/09/2012
9.96
 48,320 10.12 10.29 9.90 500 36,520 -0.6
24/09/2012
10.12
 10,940 10.24 10.40 10.12 800 0 0.0
21/09/2012
10.24
 3,800 10.01 10.40 9.79 0 0 0
20/09/2012
10.01
 15,810 10.40 10.51 9.96 1,500 0 0.0
19/09/2012
10.40
 10,650 10.40 10.57 9.96 420 0 0.0
18/09/2012
10.40
 30,030 10.40 10.73 9.96 200 0 0.0
17/09/2012
10.40
 24,090 10.40 10.79 10.40 0 0 0
14/09/2012
10.40
 19,730 10.07 10.51 10.07 50 0 0.0
13/09/2012
10.07
 1,570 10.07 10.29 10.07 0 0 0
12/09/2012
10.07
 27,250 9.96 10.24 9.90 0 0 0
11/09/2012
9.96
 7,950 10.01 10.51 9.68 0 0 0
10/09/2012
10.01
 39,340 10.51 10.51 10.01 4,000 0 0.1
07/09/2012
10.51
 15,640 10.24 10.51 10.24 500 100 0.0
06/09/2012
10.24
 14,700 10.29 10.46 10.18 700 0 0.0
05/09/2012
10.29
 17,510 10.29 10.57 10.07 0 0 0
04/09/2012
10.29
 24,320 10.12 10.51 10.29 6,400 0 0.1
31/08/2012
10.12
 10,920 10.57 10.73 10.12 4,320 0 0.1
30/08/2012
10.57
 15,360 10.57 10.90 10.57 8,000 0 0.2
29/08/2012
10.57
 30,010 10.46 10.79 10.46 0 0 0
28/08/2012
10.46
 23,200 10.46 10.62 9.96 5,500 0 0.1
27/08/2012
10.46
 12,830 10.95 10.95 10.46 4,300 0 0.1
24/08/2012
10.95
 33,740 10.46 10.95 9.96 3,000 2,200 0.0
23/08/2012
10.46
 27,770 10.95 10.95 10.46 5,200 0 0.1
22/08/2012
10.95
 68,470 11.45 11.45 10.90 8,100 0 0.2
21/08/2012
11.45
 71,750 12.01 12.01 11.45 1,050 4,320 -0.1
20/08/2012
12.01
 14,070 11.90 12.01 11.84 100 0 0.0
17/08/2012
11.90
 45,690 11.90 12.12 11.84 2,200 2,210 -0.0
16/08/2012
11.90
 44,630 11.78 12.34 11.73 0 2,400 -0.1
15/08/2012
11.78
 19,520 11.90 11.90 11.62 8,130 0 0.2
14/08/2012
11.90
 25,950 11.90 11.95 11.67 10,500 0 0.2
13/08/2012
11.90
 11,360 11.90 11.90 11.45 500 0 0.0
10/08/2012
11.90
 31,180 12.01 12.17 11.62 0 0 0
09/08/2012
12.01
 35,250 12.01 12.17 11.95 0 0 0
08/08/2012
12.01
 34,400 12.01 12.23 12.01 100 600 -0.0
07/08/2012
12.01
 11,230 11.90 12.17 11.90 0 0 0
06/08/2012
11.90
 24,330 11.34 11.90 11.67 0 0 0
03/08/2012
11.34
 22,990 11.51 11.67 11.34 0 0 0
02/08/2012
11.51
 7,020 11.56 11.84 11.34 0 0 0
01/08/2012
11.56
 9,350 11.45 11.56 11.40 0 0 0
31/07/2012
11.45
 6,900 11.34 11.67 11.40 0 0 0
30/07/2012
11.34
 114,020 11.84 11.84 11.29 18,820 0 0.4
27/07/2012
11.84
 8,540 12.01 12.50 11.84 0 0 0
26/07/2012
12.01
 45,420 12.12 12.28 11.95 300 33,120 -0.7
25/07/2012
12.12
 341,810 12.72 12.72 12.12 92,200 42,420 1.1
24/07/2012
12.72
 86,920 13.39 13.44 12.72 31,200 24,460 0.2
23/07/2012
13.39
 4,390 13.39 14.00 13.28 700 0 0.0
20/07/2012
13.39
 38,270 13.72 14.00 13.39 3,300 0 0.1
19/07/2012
13.72
 19,190 13.72 13.83 13.67 500 0 0.0
18/07/2012
13.72
 2,630 13.72 13.94 13.55 0 0 0
17/07/2012
13.72
 8,710 13.44 13.78 13.44 0 0 0
16/07/2012
13.44
 8,690 13.44 13.72 13.44 2,000 0 0.0
13/07/2012
13.44
 15,520 12.95 13.55 13.28 0 0 0
12/07/2012
12.95
 12,140 12.78 13.28 12.84 0 0 0
11/07/2012
12.78
 3,210 13.28 13.72 12.78 560 0 0.0
10/07/2012
13.28
 6,390 13.83 13.83 13.28 400 0 0.0
09/07/2012
13.83
 570 14.22 14.33 13.83 0 0 0
06/07/2012
14.22
 100 13.94 14.27 13.83 0 0 0
05/07/2012
13.94
 10,570 13.83 13.94 13.55 8,120 350 0.2
04/07/2012
13.83
 5,540 13.94 14.16 13.83 2,630 0 0.1
03/07/2012
13.94
 19,280 14.27 14.27 13.83 15,020 250 0.4
02/07/2012
14.27
 15,700 14.33 14.38 14.22 14,000 0 0.4
29/06/2012
14.33
 43,370 14.38 14.50 13.89 17,020 0 0.4
28/06/2012
14.38
 30,030 14.27 14.50 14.11 22,500 0 0.6
27/06/2012
14.27
 28,690 14.38 14.66 14.22 21,000 0 0.5
26/06/2012
14.38
 103,410 14.61 14.77 14.22 46,900 0 1.2
25/06/2012
14.61
 25,770 14.72 14.88 14.38 1,500 400 0.0
22/06/2012
14.72
 115,470 14.66 14.72 14.44 30,000 1,000 0.8
21/06/2012
14.66
 81,390 14.83 14.83 14.50 20,000 0 0.5
20/06/2012
14.83
 36,140 14.44 14.83 14.38 500 0 0.0
19/06/2012
14.44
 64,660 14.77 14.94 14.38 500 0 0.0
18/06/2012
14.77
 45,060 14.83 15.16 14.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |