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)
21/01/2014
5.62
 4,610 5.58 5.67 5.53 0 0 0
20/01/2014
5.58
 38,900 5.53 5.62 5.48 23,000 2,950 0.2
17/01/2014
5.53
 78,960 5.58 5.62 5.53 42,030 0 0.5
16/01/2014
5.58
 32,100 5.58 5.58 5.43 0 0 0
15/01/2014
5.58
 74,480 5.48 5.62 5.48 0 0 0
14/01/2014
5.48
 81,160 5.34 5.62 5.29 0 13,000 -0.1
13/01/2014
5.34
 12,490 5.48 5.48 5.29 0 0 0
10/01/2014
5.48
 2,700 5.48 5.48 5.43 0 370 0.0
09/01/2014
5.48
 21,580 5.48 5.48 5.38 0 0 0
08/01/2014
5.48
 15,020 5.43 5.48 5.38 0 0 0
07/01/2014
5.43
 13,820 5.48 5.53 5.38 80 0 0.0
06/01/2014
5.48
 22,510 5.53 5.53 5.38 0 0 0
03/01/2014
5.53
 23,240 5.53 5.53 5.38 0 0 0
02/01/2014
5.53
 2,460 5.58 5.58 5.53 0 0 0
31/12/2013
5.58
 24,350 5.53 5.58 5.48 0 0 0
30/12/2013
5.53
 18,050 5.53 5.53 5.43 0 0 0
27/12/2013
5.53
 16,970 5.53 5.58 5.48 0 0 0
26/12/2013
5.53
 17,020 5.43 5.53 5.43 0 0 0
25/12/2013
5.43
 10,700 5.38 5.53 5.43 0 0 0
24/12/2013
5.38
 7,620 5.58 5.58 5.38 0 0 0
23/12/2013
5.58
 14,680 5.53 5.62 5.53 0 0 0
20/12/2013
5.53
 23,710 5.48 5.58 5.43 0 0 0
19/12/2013
5.48
 51,690 5.53 5.53 5.38 0 0 0
18/12/2013
5.53
 14,250 5.53 5.58 5.53 0 0 0
17/12/2013
5.53
 54,530 5.38 5.53 5.43 0 0 0
16/12/2013
5.38
 32,670 5.53 5.53 5.38 0 0 0
13/12/2013
5.53
 111,470 5.58 5.62 5.53 0 0 0
12/12/2013
5.58
 62,160 5.67 5.77 5.58 0 0 0
11/12/2013
5.67
 63,240 5.86 5.86 5.62 0 0 0
10/12/2013
5.86
 47,160 5.86 5.86 5.72 170 0 0.0
09/12/2013
5.86
 36,200 5.86 5.96 5.77 0 6,000 -0.1
06/12/2013
5.86
 57,980 5.82 5.91 5.77 0 23,950 -0.3
05/12/2013
5.82
 56,930 5.77 5.86 5.77 0 25,260 -0.3
04/12/2013
5.77
 58,910 5.82 5.82 5.72 0 7,210 -0.1
03/12/2013
5.82
 86,240 5.77 5.82 5.72 0 0 0
02/12/2013
5.77
 103,250 5.86 5.86 5.72 0 0 0
29/11/2013
5.86
 42,580 5.96 5.96 5.86 0 0 0
28/11/2013
5.96
 99,860 6.06 6.11 5.86 1,000 25,620 -0.3
27/11/2013
6.06
 153,330 5.82 6.15 5.77 0 0 0
26/11/2013
5.82
 52,440 5.86 5.86 5.72 0 0 0
25/11/2013
5.86
 12,290 5.86 5.86 5.72 0 600 0.0
22/11/2013
5.86
 16,580 5.86 5.86 5.67 0 0 0
21/11/2013
5.86
 55,340 5.82 5.91 5.72 0 0 0
20/11/2013
5.82
 76,950 5.86 5.86 5.77 0 0 0
19/11/2013
5.86
 76,070 5.77 5.91 5.62 0 44,440 -0.5
18/11/2013
5.77
 89,500 5.77 5.82 5.72 0 88,830 -1.1
15/11/2013
5.77
 155,490 5.91 5.91 5.72 6,730 143,090 -1.6
14/11/2013
5.91
 9,640 5.96 5.96 5.86 550 0 0.0
13/11/2013
5.96
 29,520 5.96 5.96 5.82 0 0 0
12/11/2013
5.96
 6,600 5.96 6.01 5.91 0 0 0
11/11/2013
5.96
 26,450 5.96 5.96 5.91 620 0 0.0
08/11/2013
5.96
 17,910 6.01 6.01 5.86 0 2,500 0.0
07/11/2013
6.01
 14,650 6.01 6.01 5.86 0 1,440 0.0
06/11/2013
6.01
 1,730 5.91 6.06 5.86 0 0 0
05/11/2013
5.91
 19,860 5.91 6.11 5.86 0 0 0
04/11/2013
5.91
 10,320 5.86 6.11 5.82 0 0 0
01/11/2013
5.86
 9,720 6.01 6.01 5.82 0 2,000 0.0
31/10/2013
6.01
 8,150 6.01 6.01 5.96 0 0 0
30/10/2013
6.01
 2,200 6.01 6.01 5.86 0 0 0
29/10/2013
6.01
 450 6.01 6.01 5.91 0 0 0
28/10/2013
6.01
 9,310 6.11 6.11 5.96 0 0 0
25/10/2013
6.11
 32,100 6.06 6.20 5.91 0 0 0
24/10/2013
6.06
 20,330 6.11 6.11 5.96 0 0 0
23/10/2013
6.11
 17,830 6.11 6.25 6.01 0 0 0
22/10/2013
6.11
 25,240 6.20 6.25 6.01 0 2,000 0.0
21/10/2013
6.20
 46,790 6.06 6.30 6.01 0 0 0
18/10/2013
6.06
 18,020 5.86 6.20 5.91 0 0 0
17/10/2013
5.86
 4,120 5.86 5.86 5.82 0 0 0
16/10/2013
5.86
 6,820 5.77 5.91 5.86 0 0 0
15/10/2013
5.77
 7,530 5.86 5.91 5.77 0 1,370 0.0
14/10/2013
5.86
 10,200 5.86 5.86 5.77 0 0 0
11/10/2013
5.86
 15,550 5.96 6.01 5.86 0 0 0
10/10/2013
5.96
 2,050 5.96 6.01 5.96 0 0 0
09/10/2013
5.96
 10,540 5.96 5.96 5.82 0 20 0.0
08/10/2013
5.96
 14,070 6.01 6.01 5.82 0 0 0
07/10/2013
6.01
 970 5.86 6.01 5.96 0 0 0
04/10/2013
5.86
 5,380 5.86 5.96 5.86 0 0 0
03/10/2013
5.86
 3,430 5.91 5.91 5.77 0 3,000 0.0
02/10/2013
5.91
 9,080 5.91 5.91 5.77 0 0 0
01/10/2013
5.91
 6,620 6.01 6.06 5.82 0 0 0
30/09/2013
6.01
 3,400 5.96 6.11 5.96 0 0 0
27/09/2013
5.96
 11,320 5.96 5.96 5.86 0 0 0
26/09/2013
5.96
 43,830 5.91 6.01 5.86 0 0 0
25/09/2013
5.91
 66,990 5.91 5.91 5.67 0 0 0
24/09/2013
5.91
 16,190 5.67 5.91 5.67 0 0 0
23/09/2013
5.67
 6,020 5.77 5.91 5.67 0 0 0
20/09/2013
5.77
 33,020 6.01 6.01 5.77 0 0 0
19/09/2013
6.01
 270 5.96 6.01 5.77 0 0 0
18/09/2013
5.96
 50 6.06 6.06 5.96 0 0 0
17/09/2013
6.06
 30 6.06 6.06 6.06 0 0 0
16/09/2013
6.06
 1,700 6.06 6.06 5.82 0 270 0.0
13/09/2013
6.06
 10 5.86 6.06 6.06 0 0 0
12/09/2013
5.86
 2,320 5.82 5.91 5.86 0 0 0
11/09/2013
5.82
 10,890 5.96 6.01 5.77 0 0 0
10/09/2013
5.96
 80 5.82 5.96 5.96 0 0 0
09/09/2013
5.82
 12,450 5.82 5.86 5.82 0 8,710 -0.1
06/09/2013
5.82
 5,870 5.82 5.82 5.77 0 5,700 -0.1
05/09/2013
5.82
 14,620 5.67 5.86 5.77 0 8,320 -0.1
04/09/2013
5.67
 21,450 5.96 5.96 5.67 0 18,120 -0.2
03/09/2013
5.96
 7,370 6.01 6.01 5.77 0 6,080 -0.1

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