CTCP Mía Đường Lam Sơn (lss)

11.50
0.15
(1.32%)
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)
17/01/2012
9.60
 55,410 9.60 9.66 9.50 14,750 0 0.3
16/01/2012
9.60
 25,610 9.50 9.76 9.50 5,100 0 0.1
13/01/2012
9.50
 27,540 9.45 9.60 9.45 7,550 0 0.1
12/01/2012
9.45
 57,080 9.60 9.60 9.45 10,000 0 0.2
11/01/2012
9.60
 28,300 9.66 9.66 9.60 21,370 0 0.4
10/01/2012
9.66
 32,010 9.40 9.76 9.40 5,000 0 0.1
09/01/2012
9.40
 32,120 9.34 9.76 9.34 6,050 0 0.1
06/01/2012
9.34
 21,210 9.81 9.81 9.34 1,490 100 0.0
05/01/2012
9.81
 3,960 9.66 9.86 9.60 500 0 0.0
04/01/2012
9.66
 36,110 10.07 10.07 9.66 0 8,430 -0.2
03/01/2012
10.07
 9,740 10.54 10.54 10.07 500 10 0.0
30/12/2011
10.54
 34,190 10.23 10.54 10.23 0 9,560 -0.2
29/12/2011
10.23
 5,820 9.81 10.23 9.60 0 2,000 -0.0
28/12/2011
9.81
 51,150 9.34 9.81 9.34 2,300 37,240 -0.6
27/12/2011
9.34
 41,930 9.66 9.66 9.34 200 0 0.0
26/12/2011
9.66
 38,130 9.86 9.86 9.66 0 26,000 -0.5
23/12/2011
9.86
 46,380 10.12 10.12 9.86 300 0 0.0
22/12/2011
10.12
 26,300 10.38 10.64 10.12 0 0 0
21/12/2011
10.38
 25,170 10.38 10.54 10.38 50,875 49,875 0.0
20/12/2011
10.38
 33,750 10.59 10.59 10.33 11,000 0 0.2
19/12/2011
10.59
 41,210 10.59 10.64 10.54 13,450 20,000 -0.1
16/12/2011
10.59
 22,410 10.64 10.69 10.59 11,400 0 0.2
15/12/2011
10.64
 18,150 10.64 10.80 10.38 1,000 0 0.0
14/12/2011
10.64
 97,770 10.64 10.90 10.49 45,000 0 0.9
13/12/2011
10.64
 23,540 10.64 10.85 10.59 20,000 0 0.4
12/12/2011
10.64
 24,910 10.69 10.90 10.59 0 550 -0.0
09/12/2011
10.69
 13,210 10.80 10.90 10.64 0 600 -0.0
08/12/2011
10.80
 90 10.80 11.16 10.80 0 0 0
07/12/2011
10.80
 29,710 11.01 11.01 10.75 0 0 0
06/12/2011
11.01
 10,900 10.85 11.01 10.80 0 3,000 -0.1
05/12/2011
10.85
 139,280 10.69 10.85 10.64 600 60,000 -1.2
02/12/2011
10.69
 34,580 10.69 10.75 10.64 0 3,000 -0.1
01/12/2011
10.69
 23,800 10.64 10.90 10.59 0 0 0
30/11/2011
10.64
 43,080 10.75 10.75 10.64 300 3,000 -0.1
29/11/2011
10.75
 51,340 10.85 10.90 10.69 400 500 -0.0
28/11/2011
10.85
 12,030 10.75 10.95 10.75 0 6,000 -0.1
25/11/2011
10.75
 11,550 10.75 10.90 10.75 0 0 0
24/11/2011
10.75
 47,120 10.90 11.16 10.75 20,000 6,300 0.3
23/11/2011
10.90
 48,780 10.90 11.16 10.85 29,240 0 0.6
22/11/2011
10.90
 29,470 10.64 10.90 10.59 15,000 0 0.3
21/11/2011
10.64
 63,310 10.64 10.90 10.59 25,100 0 0.5
18/11/2011
10.64
 129,270 10.95 10.95 10.64 5,500 81,750 -1.6
17/11/2011
10.95
 47,890 10.95 11.06 10.80 0 15,700 -0.3
16/11/2011
10.95
 41,890 11.16 11.37 10.95 0 11,800 -0.2
15/11/2011
11.16
 10,670 11.32 11.42 11.16 0 1,500 -0.0
14/11/2011
11.32
 2,270 11.47 11.78 11.32 0 0 0
11/11/2011
11.47
 22,510 11.68 11.84 11.42 2,620 9,390 -0.2
10/11/2011
11.68
 33,120 11.73 11.94 11.58 30,000 0 0.7
09/11/2011
11.73
 56,970 11.78 11.94 11.63 42,610 6,000 0.8
08/11/2011
11.78
 10,040 11.73 11.84 11.73 5,000 500 0.1
07/11/2011
11.73
 79,740 11.26 11.73 11.16 22,380 25,000 -0.1
04/11/2011
11.26
 35,690 11.68 11.68 11.26 14,010 0 0.3
03/11/2011
11.68
 30,750 11.84 11.84 11.37 1,000 4,000 -0.1
02/11/2011
11.84
 65,020 11.84 12.04 11.58 0 17,000 -0.4
01/11/2011
11.84
 62,860 11.73 11.94 11.58 0 6,880 -0.2
31/10/2011
11.73
 68,700 11.32 11.84 11.42 0 3,000 -0.1
28/10/2011
11.32
 108,180 11.06 11.37 11.06 890 0 0.0
27/10/2011
11.06
 29,160 11.21 11.21 11.06 0 5,000 -0.1
26/10/2011
11.21
 14,160 11.01 11.32 10.90 260 0 0.0
25/10/2011
11.01
 17,350 10.80 11.21 10.95 0 0 0
24/10/2011
10.80
 8,980 11.06 11.37 10.80 400 0 0.0
21/10/2011
11.06
 7,240 11.11 11.26 11.06 0 0 0
20/10/2011
11.11
 15,490 10.95 11.16 10.95 14,750 0 0.3
19/10/2011
10.95
 10,790 10.90 10.95 10.80 0 0 0
18/10/2011
10.90
 15,260 11.06 11.06 10.80 52,550 52,550 0
17/10/2011
11.06
 11,860 11.21 11.21 10.95 154,380 150,000 0.1
14/10/2011
11.21
 930 11.01 11.32 11.01 800 0 0.0
13/10/2011
11.01
 26,250 11.26 11.26 10.95 1,720 0 0.0
12/10/2011
11.26
 51,630 11.32 11.32 11.06 20,000 0 0.4
11/10/2011
11.32
 9,610 11.26 11.42 11.16 100 0 0.0
10/10/2011
11.26
 5,740 11.26 11.42 11.11 300 0 0.0
07/10/2011
11.26
 12,610 11.32 11.42 11.21 0 0 0
06/10/2011
11.32
 17,930 11.21 11.42 11.26 7,500 0 0.2
05/10/2011
11.21
 13,390 10.95 11.37 10.95 6,000 0 0.1
04/10/2011
10.95
 59,900 11.11 11.16 10.95 40,000 12,500 0.6
03/10/2011
11.11
 29,610 11.21 11.42 11.11 0 0 0
30/09/2011
11.21
 16,780 11.21 11.42 11.11 10 0 0.0
29/09/2011
11.21
 15,960 11.42 11.42 11.16 0 50 -0.0
28/09/2011
11.42
 2,730 11.37 11.68 11.26 0 0 0
27/09/2011
11.37
 22,750 11.37 11.89 11.32 0 0 0
26/09/2011
11.37
 7,480 11.42 11.42 11.32 1,000 2,800 -0.0
23/09/2011
11.42
 18,470 11.63 11.63 11.37 0 2,400 -0.1
22/09/2011
11.63
 5,350 11.42 11.68 11.42 0 0 0
21/09/2011
11.42
 45,140 11.42 11.89 11.32 11,200 0 0.2
20/09/2011
11.42
 19,540 11.63 11.94 11.26 0 0 0
19/09/2011
11.63
 14,250 11.58 11.68 11.58 0 0 0
16/09/2011
11.58
 36,920 11.94 12.30 11.52 20,000 20,000 0
15/09/2011
11.94
 8,380 11.94 11.94 11.47 2,000 0 0.0
14/09/2011
11.94
 19,670 12.35 12.67 11.94 1,050 0 0.0
13/09/2011
12.35
 72,540 11.84 12.35 11.89 3,120 2,000 0.0
12/09/2011
11.84
 34,870 11.94 12.41 11.84 10,910 0 0.3
09/09/2011
11.94
 56,190 12.15 12.41 11.94 21,850 0 0.5
08/09/2011
12.15
 183,320 12.41 12.98 12.15 100,050 21,900 1.9
07/09/2011
12.41
 65,590 11.84 12.41 11.94 22,850 10,200 0.3
06/09/2011
11.84
 108,820 12.20 12.20 11.73 59,100 0 1.4
05/09/2011
12.20
 156,580 11.99 12.56 11.94 90,290 95,990 -0.1
01/09/2011
11.99
 238,100 11.42 11.99 11.94 0 45,000 -1.0
31/08/2011
11.42
 391,820 10.90 11.42 10.75 102,000 22,000 1.7
30/08/2011
10.90
 132,840 10.64 11.11 10.64 100 2,000 -0.0
29/08/2011
10.64
 107,310 10.49 10.64 10.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |