Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2014	5.39	67,030	5.34	5.54	5.34	20	0	0.0
24/06/2014	5.34	13,620	5.44	5.44	5.34	0	0	0
23/06/2014	5.44	7,360	5.44	5.59	5.39	0	0	0
20/06/2014	5.44	55,190	5.39	5.69	5.39	0	13,660	-0.2
19/06/2014	5.39	10,540	5.39	5.64	5.29	0	500	0.0
18/06/2014	5.39	83,330	5.24	5.59	5.29	4,000	4,000	0.0
17/06/2014	5.24	21,500	5.39	5.64	5.24	0	0	0
16/06/2014	5.39	61,500	5.19	5.54	5.39	0	1,660	0.0
13/06/2014	5.19	9,080	5.34	5.39	5.14	0	2,040	0.0
12/06/2014	5.34	18,800	5.29	5.39	5.34	10,000	4,300	0.1
11/06/2014	5.29	14,460	5.34	5.59	5.29	0	2,000	0.0
10/06/2014	5.34	8,000	5.39	5.39	5.34	0	0	0
09/06/2014	5.39	72,370	5.24	5.59	5.24	0	7,000	-0.1
06/06/2014	5.24	2,070	5.14	5.44	5.04	0	0	0
05/06/2014	5.14	7,010	5.19	5.39	5.14	0	0	0
04/06/2014	5.19	7,340	5.49	5.64	5.14	0	0	0
03/06/2014	5.49	49,510	5.49	5.64	5.29	8,390	0	0.1
02/06/2014	5.49	31,500	5.39	5.64	5.29	10,070	0	0.1
30/05/2014	5.39	52,370	5.69	5.79	5.39	0	25,220	-0.3
29/05/2014	5.69	133,230	5.44	5.79	5.44	0	0	0
28/05/2014	5.44	156,190	5.34	5.69	5.44	0	20,000	-0.2
27/05/2014	5.34	24,460	5.19	5.44	5.24	0	0	0
26/05/2014	5.19	87,170	5.14	5.49	5.04	0	0	0
23/05/2014	5.14	44,530	5.09	5.39	5.09	0	0	0
22/05/2014	5.09	34,010	5.14	5.24	5.09	0	0	0
21/05/2014	5.14	85,610	4.99	5.34	4.79	0	0	0
20/05/2014	4.99	53,390	4.74	5.04	4.74	0	0	0
19/05/2014	4.74	82,250	4.59	4.89	4.64	0	0	0
16/05/2014	4.59	174,190	4.69	4.99	4.59	0	5,000	0.0
15/05/2014	4.69	104,020	4.84	5.09	4.69	0	2,000	0.0
14/05/2014	4.84	41,540	4.64	4.84	4.44	6,010	0	0.1
13/05/2014	4.64	61,860	4.69	4.79	4.39	0	10	0.0
12/05/2014	4.69	107,620	5.04	5.14	4.69	0	0	0
09/05/2014	5.04	15,490	5.04	5.34	5.04	5,000	0	0.1
08/05/2014	5.04	102,580	5.39	5.49	5.04	20,000	0	0.2
07/05/2014	5.39	18,240	5.39	5.59	5.39	0	0	0
06/05/2014	5.39	88,810	5.39	5.64	5.34	0	1,940	0.0
05/05/2014	5.39	41,710	5.39	5.64	5.39	20,000	0	0.2
29/04/2014	5.39	8,520	5.54	5.69	5.39	0	0	0
28/04/2014	5.54	44,760	5.64	5.69	5.54	0	0	0
25/04/2014	5.64	142,010	5.49	5.69	5.39	10,730	0	0.1
24/04/2014	5.49	1,480	5.49	5.64	5.44	0	0	0
23/04/2014	5.49	5,000	5.49	5.49	5.29	0	0	0
22/04/2014	5.49	13,590	5.39	5.59	5.44	0	0	0
21/04/2014	5.39	111,030	5.49	5.59	5.29	40,000	0	0.4
18/04/2014	5.49	92,240	5.64	5.74	5.49	22,970	0	0.3
17/04/2014	5.64	50,980	5.49	5.64	5.54	6,020	0	0.1
16/04/2014	5.49	214,470	5.64	5.69	5.44	20,000	0	0.2
15/04/2014	5.64	138,510	5.64	5.79	5.64	5,200	8,330	0.0
14/04/2014	5.64	39,710	5.79	5.94	5.64	0	0	0
11/04/2014	5.79	81,160	5.64	5.89	5.64	0	0	0
10/04/2014	5.64	32,710	5.74	5.84	5.64	0	0	0
08/04/2014	5.74	116,340	5.69	5.89	5.64	20,000	0	0.2
07/04/2014	5.69	56,910	5.69	5.84	5.69	0	0	0
04/04/2014	5.69	59,280	5.69	5.74	5.69	20,000	0	0.2
03/04/2014	5.69	112,920	5.64	5.79	5.64	15,610	0	0.2
02/04/2014	5.64	120,950	5.74	5.84	5.64	4,000	5,960	0.0
01/04/2014	5.74	89,360	5.89	6.04	5.74	26,850	0	0.3
31/03/2014	5.89	169,000	5.89	6.24	5.89	2,000	0	0.0
28/03/2014	5.89	227,390	6.09	6.14	5.89	0	0	0
27/03/2014	6.09	78,400	6.04	6.14	5.89	10	0	0.0
26/03/2014	6.04	160,370	6.24	6.34	6.04	0	12,000	-0.2
25/03/2014	6.24	320,530	6.14	6.29	6.14	0	102,240	-1.3
24/03/2014	6.14	317,650	6.09	6.19	6.04	0	102,010	-1.3
21/03/2014	6.09	122,950	6.09	6.19	6.09	2,800	27,000	-0.3
20/03/2014	6.09	167,660	6.29	6.34	6.04	10,190	52,000	-0.5
19/03/2014	6.29	391,700	5.94	6.29	5.94	8,700	138,020	-1.6
18/03/2014	5.94	163,950	5.89	5.94	5.84	0	46,530	-0.5
17/03/2014	5.89	110,370	5.84	5.89	5.84	5,500	30,400	-0.3
14/03/2014	5.84	52,950	5.89	5.94	5.84	0	15,000	-0.2
13/03/2014	5.89	59,020	5.84	5.94	5.84	1,000	19,010	-0.2
12/03/2014	5.84	118,880	5.89	5.99	5.79	0	31,400	-0.4
11/03/2014	5.89	97,370	5.94	5.94	5.84	0	30,170	-0.4
10/03/2014	5.94	124,090	5.94	5.94	5.89	0	38,590	-0.5
07/03/2014	5.94	25,420	5.89	5.94	5.89	0	8,000	-0.1
06/03/2014	5.89	158,690	5.89	5.94	5.84	0	47,000	-0.6
05/03/2014	5.89	81,030	5.89	5.99	5.84	0	0	0
04/03/2014	5.89	80,350	5.89	5.89	5.79	4,500	0	0.1
03/03/2014	5.89	74,040	5.99	5.99	5.84	13,500	2,720	0.1
28/02/2014	5.99	56,490	5.94	6.04	5.89	0	0	0
27/02/2014	5.94	223,640	5.94	6.09	5.89	10,000	41,050	-0.4
26/02/2014	5.94	140,720	5.94	5.99	5.94	0	23,900	-0.3
25/02/2014	5.94	80,960	5.94	6.04	5.89	4,250	0	0.1
24/02/2014	5.94	171,800	6.09	6.24	5.94	0	42,100	-0.5
21/02/2014: Cổ tức tiền mặt tỉ lệ: 4.5%
21/02/2014	6.09	87,400	5.86	6.24	6.09	13,900	25,830	-0.1
20/02/2014	5.86	446,660	6.25	6.39	5.82	32,500	111,000	-1.0
19/02/2014	6.25	638,030	6.06	6.25	6.01	18,000	207,010	-2.4
18/02/2014	6.06	72,340	6.01	6.06	5.91	0	21,430	-0.3
17/02/2014	6.01	170,140	5.96	6.01	5.86	0	55,000	-0.7
14/02/2014	5.96	98,260	5.96	6.01	5.91	0	29,000	-0.4
13/02/2014	5.96	86,930	5.96	6.01	5.86	0	27,000	-0.3
12/02/2014	5.96	98,010	5.91	5.96	5.82	0	33,170	-0.4
11/02/2014	5.91	165,880	5.91	6.06	5.82	0	46,000	-0.6
10/02/2014	5.91	182,330	5.77	5.96	5.77	0	55,000	-0.7
07/02/2014	5.77	324,050	6.01	6.11	5.77	0	93,910	-1.1
06/02/2014	6.01	76,210	6.01	6.06	5.91	0	18,000	-0.2
27/01/2014	6.01	184,670	5.86	6.11	5.91	32,650	63,980	-0.4
24/01/2014	5.86	182,660	5.82	6.01	5.82	52,000	57,000	-0.1
23/01/2014	5.82	18,460	5.77	5.86	5.72	0	5,520	-0.1
22/01/2014	5.77	189,440	5.62	5.86	5.62	28,420	70,000	-0.5

Page:
<<
31
32
33
>>

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

CTCP Mía Đường Lam Sơn (lss)

THỐNG KÊ GIAO DỊCH