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
(2024-10-14) 		-0.75 -6.20% 4,621,500 0 0
11.35
12.10
11.35
2 tháng
(2024-09-16) 		-0.30 -2.58% 13,968,200 0 0
11.35
12.75
11.35
3 tháng
(2024-08-15) 		-0.15 -1.30% 21,749,700 0 0
11.35
12.75
11.35
6 tháng
(2024-05-17) 		0.65 6.07% 87,636,500 -10,491 -0.1
10.70
14.10
11.35
12 tháng
(2023-11-20) 		0.84 7.98% 163,664,500 -38,594 -0.5
9.66
14.10
11.35
24 tháng
(2022-11-24) 		6.33 125.99% 388,474,900 -211,456 -4.8
5.02
14.10
11.35
36 tháng
(2021-11-29) 		-2.93 -20.52% 512,456,000 -1,027,262 -17.3
4.15
14.76
11.35
60 tháng
(2019-12-10) 		7.29 179.45% 774,444,070 -699,522 -13.9
3.35
16.51
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2011
10.49
 47,330 10.49 10.54 10.43 17,700 0 0.4
25/08/2011
10.49
 11,550 10.43 10.54 10.43 1,400 0 0.0
24/08/2011
10.43
 7,730 10.43 10.49 10.38 0 0 0
23/08/2011
10.43
 13,610 10.59 10.59 10.38 200 10,200 -0.2
22/08/2011
10.59
 43,740 10.33 10.59 10.38 11,860 0 0.2
19/08/2011
10.33
 53,270 10.33 10.33 10.23 20,000 0 0.4
18/08/2011
10.33
 109,090 10.38 10.54 10.33 49,290 87,560 -0.8
17/08/2011
10.38
 70,420 10.49 10.49 10.07 0 47,440 -0.9
16/08/2011
10.49
 2,840 10.49 10.59 10.49 0 0 0
15/08/2011
10.49
 7,050 10.49 10.49 10.38 2,000 0 0.0
12/08/2011
10.49
 36,200 10.43 10.49 10.38 3,000 0 0.1
11/08/2011
10.43
 7,350 10.54 10.59 10.38 3,450 0 0.1
10/08/2011
10.54
 7,700 10.17 10.54 10.38 6,700 0 0.1
09/08/2011
10.17
 15,390 10.38 10.38 10.02 500 2,000 -0.0
08/08/2011
10.38
 2,220 10.43 10.59 10.38 1,500 0 0.0
05/08/2011
10.43
 9,920 10.64 10.75 10.43 4,500 0 0.1
04/08/2011
10.64
 8,800 10.28 10.69 10.38 3,500 0 0.1
03/08/2011
10.28
 7,300 10.17 10.38 10.17 6,900 0 0.1
02/08/2011
10.17
 9,530 10.33 10.38 10.12 5,600 1,900 0.1
01/08/2011
10.33
 19,250 10.33 10.80 10.33 13,500 0 0.3
29/07/2011
10.33
 6,840 10.59 10.59 10.33 0 0 0
28/07/2011
10.59
 11,000 10.59 10.69 10.54 7,000 0 0.1
27/07/2011
10.59
 19,350 10.75 10.80 10.38 300 0 0.0
26/07/2011
10.75
 14,250 10.59 10.85 10.59 11,210 0 0.2
25/07/2011
10.59
 18,080 10.59 10.59 10.12 1,000 0 0.0
22/07/2011
10.59
 12,000 10.64 10.64 10.54 6,000 0 0.1
21/07/2011
10.64
 19,730 10.85 10.85 10.64 320 0 0.0
20/07/2011
10.85
 18,900 10.38 10.85 10.38 0 0 0
19/07/2011
10.38
 6,920 10.59 10.59 10.38 0 200 -0.0
18/07/2011
10.59
 245 10.85 10.85 10.59 0 0 0
15/07/2011
10.85
 8,300 10.80 10.85 10.64 8,100 0 0.2
14/07/2011
10.80
 15,530 10.90 10.90 10.69 5,000 0 0.1
13/07/2011
10.90
 15,160 10.85 10.90 10.80 1,000 0 0.0
12/07/2011
10.85
 3,490 10.90 10.90 10.49 3,290 0 0.1
11/07/2011
10.90
 406,020 10.54 10.95 10.38 404,500 400,000 0.1
08/07/2011
10.54
 4,240 10.59 10.69 10.54 2,000 0 0.0
07/07/2011
10.59
 3,140 10.59 10.59 10.43 1,100 200 0.0
06/07/2011: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
06/07/2011
10.59
 4,040 10.59 10.59 10.38 0 0 0
05/07/2011
10.59
 15,170 10.43 10.59 10.43 30 100 -0.0
04/07/2011
10.43
 4,860 10.43 10.47 10.43 1,100 0 0.0
01/07/2011
10.43
 24,230 10.39 10.86 10.39 5,510 0 0.1
30/06/2011
10.39
 19,850 10.39 10.47 10.39 0 0 0
29/06/2011
10.39
 9,410 10.59 10.59 10.20 9,000 0 0.2
28/06/2011
10.59
 11,120 10.59 10.59 10.47 10,000 0 0.3
27/06/2011
10.59
 6,600 10.51 10.59 10.47 5,000 0 0.1
24/06/2011
10.51
 7,100 10.39 10.51 10.39 5,600 0 0.1
23/06/2011
10.39
 23,220 10.59 10.59 10.39 20,000 0 0.5
22/06/2011
10.59
 31,500 10.39 10.59 10.47 25,000 0 0.7
21/06/2011
10.39
 14,820 10.59 10.59 10.39 11,400 0 0.3
20/06/2011
10.59
 10,630 10.79 10.79 10.39 10,000 0 0.3
17/06/2011
10.79
 200 10.51 10.79 10.79 0 0 0
16/06/2011
10.51
 21,520 10.28 10.59 10.43 15,000 0 0.4
15/06/2011
10.28
 37,960 10.79 10.79 10.28 23,130 0 0.6
14/06/2011
10.79
 21,600 10.86 10.94 10.59 9,500 400 0.2
13/06/2011
10.86
 24,880 10.98 11.10 10.86 11,000 0 0.3
10/06/2011
10.98
 28,110 10.55 10.98 10.59 14,600 0 0.4
09/06/2011
10.55
 35,020 10.08 10.55 10.12 5,000 200 0.1
08/06/2011
10.08
 12,680 10.16 10.16 10.00 0 0 0
07/06/2011
10.16
 44,910 9.81 10.16 9.84 15,000 970 0.4
06/06/2011
9.81
 17,770 9.81 9.84 9.81 13,300 30 0.3
03/06/2011
9.81
 28,460 9.88 10.20 9.81 3,190 100 0.1
02/06/2011
9.88
 77,290 9.41 9.88 9.61 20,000 20,200 -0.0
01/06/2011
9.41
 70,600 8.98 9.41 8.98 19,020 200 0.4
31/05/2011
8.98
 17,720 9.02 9.02 8.82 17,620 0 0.4
30/05/2011
9.02
 33,340 9.49 9.49 9.02 10,100 0 0.2
27/05/2011
9.49
 8,420 9.57 9.81 9.18 4,970 0 0.1
26/05/2011
9.57
 97,480 9.14 9.57 8.71 16,700 660 0.4
25/05/2011
9.14
 27,820 9.61 9.61 9.14 5,000 0 0.1
24/05/2011
9.61
 51,970 10.08 10.08 9.61 1,300 0 0.0
23/05/2011
10.08
 30,840 10.59 10.59 10.08 0 0 0
20/05/2011
10.59
 13,350 10.79 10.79 10.59 0 0 0
19/05/2011
10.79
 6,580 10.79 10.79 10.59 0 300 -0.0
18/05/2011
10.79
 12,760 10.98 11.02 10.75 11,500 0 0.3
17/05/2011
10.98
 6,990 10.98 11.10 10.83 4,600 2,310 0.1
16/05/2011
10.98
 7,720 11.06 11.18 10.98 0 1,690 -0.0
13/05/2011
11.06
 6,640 11.37 11.53 11.06 3,000 0 0.1
12/05/2011
11.37
 120 11.61 11.61 11.37 0 0 0
11/05/2011
11.61
 3,200 11.57 11.77 11.41 0 0 0
10/05/2011
11.57
 14,700 11.18 11.57 11.18 300 3,220 -0.1
09/05/2011
11.18
 6,940 11.37 11.37 10.98 0 4,120 -0.1
06/05/2011
11.37
 8,670 11.57 11.77 11.06 1,100 7,200 -0.2
05/05/2011
11.57
 1,010 11.57 11.57 11.57 0 0 0
04/05/2011
11.57
 2,300 11.77 11.77 11.26 700 0 0.0
29/04/2011
11.77
 7,470 11.77 11.77 11.37 200 0 0.0
28/04/2011
11.77
 1,540 11.77 12.35 11.77 0 0 0
27/04/2011
11.77
 11,460 11.57 11.77 11.18 300,850 300,000 0.0
26/04/2011
11.57
 1,670 11.57 11.77 11.18 0 0 0
25/04/2011
11.57
 10,900 11.77 11.81 11.57 0 0 0
22/04/2011
11.77
 580 11.77 11.77 11.77 0 0 0
21/04/2011
11.77
 2,480 12.35 12.35 11.77 0 0 0
20/04/2011
12.35
 6,100 12.75 12.75 12.35 0 0 0
19/04/2011
12.75
 5,700 12.55 12.75 12.55 0 200 -0.0
18/04/2011
12.55
 226 12.94 12.94 12.55 300 500 -0.0
15/04/2011
12.94
 4,310 13.34 13.34 12.94 3,000 0 0.1
14/04/2011
13.34
 7,320 12.98 13.34 12.75 5,000 1,000 0.1
13/04/2011
12.98
 15,400 13.10 13.10 12.98 8,000 0 0.3
08/04/2011
13.10
 4,990 13.02 13.10 12.94 0 0 0
07/04/2011
13.02
 10,430 13.22 13.22 13.02 9,430 5,000 0.1
06/04/2011
13.22
 3,510 13.22 13.22 13.14 0 0 0
05/04/2011
13.22
 3,390 13.26 13.26 12.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |