CTCP Mía Đường Lam Sơn (lss)

11.55
-0.10
(-0.86%)
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)
15/06/2012
14.83
 35,490 14.72 14.83 14.66 0 2,530 -0.1
14/06/2012
14.72
 23,200 14.66 14.77 14.61 0 0 0
13/06/2012
14.66
 36,360 14.66 14.66 14.38 4,200 0 0.1
12/06/2012
14.66
 43,690 14.88 14.88 14.66 21,000 0 0.6
11/06/2012
14.88
 4,620 14.88 14.94 14.66 150 0 0.0
08/06/2012
14.88
 6,030 15.05 15.44 14.66 0 0 0
07/06/2012
15.05
 16,650 14.66 15.21 14.55 0 0 0
06/06/2012
14.66
 29,990 14.50 14.66 14.50 100 0 0.0
05/06/2012
14.50
 93,070 14.27 14.61 13.94 32,000 0 0.8
04/06/2012
14.27
 66,490 14.44 14.44 13.89 33,510 0 0.9
01/06/2012
14.44
 67,410 14.61 14.88 14.38 21,600 0 0.6
31/05/2012
14.61
 199,660 14.94 14.94 14.22 51,400 0 1.3
30/05/2012
14.94
 48,910 14.88 15.16 14.88 3,000 0 0.1
29/05/2012
14.88
 11,180 14.66 14.94 14.55 100 1,090 -0.0
28/05/2012
14.66
 73,490 14.44 15.16 14.55 20,000 0 0.5
25/05/2012
14.44
 51,640 13.78 14.44 14.27 30,690 0 0.8
24/05/2012
13.78
 189,890 14.50 14.88 13.78 92,300 0 2.3
23/05/2012
14.50
 48,460 14.83 14.94 14.50 17,460 0 0.5
22/05/2012
14.83
 25,340 15.44 15.66 14.83 500 0 0.0
21/05/2012
15.44
 64,100 14.72 15.44 14.72 7,190 0 0.2
18/05/2012
14.72
 32,300 14.88 15.16 14.44 8,700 0 0.2
17/05/2012
14.88
 117,530 15.10 15.16 14.83 40,200 0 1.1
16/05/2012
15.10
 357,750 15.10 15.10 14.38 60,000 63,940 -0.1
15/05/2012
15.10
 211,490 15.88 16.16 15.10 80,000 37,990 1.2
14/05/2012
15.88
 177,370 16.54 16.54 15.88 89,750 5,000 2.5
11/05/2012
16.54
 183,470 16.65 16.82 16.10 50,250 0 1.5
10/05/2012
16.65
 231,550 16.71 16.87 15.88 30,750 0 0.9
09/05/2012
16.71
 206,830 17.04 17.43 16.65 10,040 4,790 0.2
08/05/2012
17.04
 357,110 16.93 17.70 16.71 10,500 32,770 -0.7
07/05/2012
16.93
 458,200 16.16 16.93 16.54 6,850 5,000 0.1
04/05/2012
16.16
 547,780 15.44 16.16 15.38 59,320 600 1.7
03/05/2012
15.44
 133,570 14.99 15.49 14.99 22,480 15,400 0.2
02/05/2012
14.99
 99,030 15.44 15.55 14.99 69,040 0 1.9
27/04/2012
15.44
 100,420 15.10 15.49 15.05 9,840 5,000 0.1
26/04/2012
15.10
 143,650 15.66 15.66 15.05 21,950 45,090 -0.6
25/04/2012
15.66
 95,350 15.21 15.77 15.21 35,240 19,710 0.4
24/04/2012
15.21
 75,420 15.05 15.49 14.94 23,730 8,380 0.4
23/04/2012
15.05
 84,360 14.94 15.38 14.99 52,040 4,500 1.3
20/04/2012
14.94
 109,600 14.72 15.16 14.44 59,310 1,000 1.6
19/04/2012
14.72
 245,000 15.49 15.49 14.72 91,900 84,230 0.2
18/04/2012
15.49
 305,780 16.27 16.32 15.49 70,600 43,100 0.8
17/04/2012
16.27
 192,720 15.99 16.49 15.99 31,020 1,860 0.8
16/04/2012
15.99
 134,310 15.27 15.99 15.44 18,970 10,000 0.3
13/04/2012
15.27
 93,860 15.44 15.66 15.21 23,860 5,000 0.5
12/04/2012
15.44
 134,950 15.44 16.04 15.44 300 320 -0.0
11/04/2012
15.44
 183,990 14.99 15.49 15.16 60,500 0 1.7
10/04/2012
14.99
 80,900 15.27 15.49 14.99 1,550 0 0.0
09/04/2012
15.27
 39,360 15.38 15.49 15.16 970 5,000 -0.1
06/04/2012
15.38
 26,240 15.21 15.71 15.21 250 0 0.0
05/04/2012
15.21
 67,210 14.99 15.49 14.94 12,500 600 0.3
04/04/2012
14.99
 49,010 15.38 15.49 14.99 0 0 0
03/04/2012
15.38
 148,810 14.66 15.38 14.55 52,000 49,100 0.1
30/03/2012
14.66
 113,000 15.05 15.27 14.66 94,600 20,000 2.0
29/03/2012
15.05
 110,300 15.44 15.71 15.05 59,000 0 1.6
28/03/2012
15.44
 127,030 15.33 15.49 14.83 0 3,100 -0.1
27/03/2012
15.33
 133,850 16.10 16.10 15.33 15,970 5,500 0.3
26/03/2012
16.10
 60,500 16.16 16.60 15.60 5,770 25,310 -0.6
23/03/2012
16.16
 296,390 16.99 16.99 16.16 15,860 4,310 0.3
22/03/2012
16.99
 228,350 16.99 17.70 16.99 59,270 19,520 1.3
21/03/2012
16.99
 447,330 16.21 16.99 16.49 96,710 63,000 1.0
20/03/2012
16.21
 212,260 15.49 16.27 15.49 61,210 11,000 1.5
19/03/2012
15.49
 89,450 14.94 15.55 14.94 39,360 1,000 1.1
16/03/2012
14.94
 332,130 14.27 14.94 14.55 175,090 1,000 4.7
15/03/2012
14.27
 338,450 13.78 14.27 13.78 200,900 200 5.1
14/03/2012
13.78
 369,050 13.39 13.83 13.39 213,070 50,000 4.0
13/03/2012
13.39
 129,950 13.28 13.50 13.28 94,180 0 2.3
12/03/2012
13.28
 24,130 13.44 13.61 12.89 0 0 0
09/03/2012
13.44
 105,750 13.17 13.55 13.22 73,270 55,000 0.4
08/03/2012
13.17
 118,030 13.78 14.05 13.11 66,000 0 1.6
07/03/2012
13.78
 189,340 13.17 13.78 12.89 67,570 74,200 -0.2
06/03/2012
13.17
 171,890 13.67 14.22 13.06 133,090 112,000 0.5
05/03/2012
13.67
 185,260 13.06 13.67 13.06 54,860 66,100 -0.3
02/03/2012
13.06
 99,450 12.89 13.11 12.50 28,040 0 0.7
01/03/2012
12.89
 92,650 12.45 12.89 12.45 56,180 0 1.3
29/02/2012
12.45
 300,940 12.23 12.61 12.17 169,400 50,000 2.7
28/02/2012: Cổ tức tiền mặt tỉ lệ: 15%
28/02/2012
12.23
 168,400 12.61 13.06 12.23 122,720 50,000 1.6
27/02/2012
12.61
 183,110 12.25 12.61 12.25 8,220 40,000 -0.8
24/02/2012
12.25
 111,340 11.94 12.51 11.99 22,060 250 0.5
23/02/2012
11.94
 135,970 11.94 12.04 11.78 10,000 0 0.2
22/02/2012
11.94
 275,430 11.73 11.94 11.78 80,450 117,960 -0.9
21/02/2012
11.73
 98,040 11.94 12.10 11.73 10,700 0 0.2
20/02/2012
11.94
 61,800 11.47 11.94 11.68 30,000 0 0.7
17/02/2012
11.47
 62,840 11.26 11.73 11.42 18,500 1,090 0.4
16/02/2012
11.26
 68,400 11.16 11.32 11.16 50,000 49,600 0.0
15/02/2012
11.16
 30,940 11.37 11.37 11.06 71,610 50,400 0.5
14/02/2012
11.37
 75,400 11.21 11.42 11.16 55,960 0 1.2
13/02/2012
11.21
 77,970 11.26 11.26 10.95 65,000 0 1.4
10/02/2012
11.26
 105,240 11.42 11.42 11.21 73,430 0 1.6
09/02/2012
11.42
 100,580 11.32 11.42 11.21 46,530 0 1.0
08/02/2012
11.32
 71,650 10.95 11.42 11.01 5,730 0 0.1
07/02/2012
10.95
 142,610 10.90 11.01 10.80 34,250 0 0.7
06/02/2012
10.90
 81,450 10.90 11.01 10.75 5,580 0 0.1
03/02/2012
10.90
 69,800 10.90 11.42 10.90 1,270 500 0.0
02/02/2012
10.90
 170,770 10.38 10.90 10.49 10,000 0 0.2
01/02/2012
10.38
 118,930 10.38 10.64 10.28 10,000 0 0.2
31/01/2012
10.38
 50,580 10.12 10.49 10.17 4,010 0 0.1
30/01/2012
10.12
 29,100 10.02 10.23 10.02 8,790 0 0.2
20/01/2012
10.02
 35,150 10.02 10.17 9.86 2,400 0 0.0
19/01/2012
10.02
 18,360 9.71 10.02 9.76 1,200 0 0.0
18/01/2012
9.71
 62,110 9.60 9.71 9.50 23,790 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |