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)
30/08/2013
6.01
 10,520 5.96 6.25 5.86 0 0 0
29/08/2013
5.96
 18,300 6.15 6.15 5.96 0 1,000 0.0
28/08/2013
6.15
 42,400 6.25 6.25 6.01 0 0 0
27/08/2013
6.25
 19,020 6.30 6.30 6.01 960 15,500 -0.2
26/08/2013
6.30
 3,540 6.25 6.35 6.15 0 0 0
23/08/2013
6.25
 3,610 6.30 6.30 6.25 0 0 0
22/08/2013
6.30
 31,350 6.39 6.39 6.25 6,060 500 0.1
21/08/2013
6.39
 4,220 6.39 6.39 6.30 0 0 0
20/08/2013
6.39
 6,820 6.44 6.44 6.25 0 0 0
19/08/2013
6.44
 26,500 6.44 6.44 6.20 0 6,280 -0.1
16/08/2013
6.44
 32,860 6.49 6.49 6.20 0 0 0
15/08/2013
6.49
 44,670 6.35 6.49 6.25 0 4,520 -0.1
14/08/2013
6.35
 5,070 6.35 6.39 6.20 0 0 0
13/08/2013
6.35
 13,060 6.44 6.44 6.25 0 0 0
12/08/2013
6.44
 7,940 6.49 6.49 6.25 0 4,600 -0.1
09/08/2013
6.49
 700 6.44 6.49 6.35 0 0 0
08/08/2013
6.44
 4,180 6.44 6.44 6.39 0 0 0
07/08/2013
6.44
 5,010 6.44 6.44 6.44 5,000 4,300 0.0
06/08/2013
6.44
 5,750 6.44 6.49 6.25 0 0 0
05/08/2013
6.44
 6,070 6.49 6.49 6.35 0 0 0
02/08/2013
6.49
 970 6.44 6.49 6.39 0 0 0
01/08/2013
6.44
 2,040 6.25 6.49 6.15 0 0 0
31/07/2013
6.25
 4,000 6.49 6.49 6.25 0 0 0
30/07/2013
6.49
 12,940 6.49 6.49 6.35 0 0 0
29/07/2013
6.49
 0 6.49 6.49 6.49 0 0 0
26/07/2013
6.49
 8,970 6.54 6.54 6.39 0 0 0
25/07/2013
6.54
 20,380 6.54 6.63 6.39 0 0 0
24/07/2013
6.54
 9,860 6.63 6.63 6.49 6,000 0 0.1
23/07/2013
6.63
 1,040 6.49 6.73 6.49 0 0 0
22/07/2013
6.49
 4,690 6.63 6.63 6.49 0 0 0
19/07/2013
6.63
 1,640 6.83 6.87 6.54 60 0 0.0
18/07/2013
6.83
 89,260 6.54 6.92 6.44 80,000 1,000 1.1
17/07/2013
6.54
 4,510 6.35 6.54 6.35 0 0 0
16/07/2013
6.35
 25,470 6.54 6.54 6.35 0 0 0
15/07/2013
6.54
 4,410 6.59 6.59 6.49 0 0 0
12/07/2013
6.59
 6,010 6.54 6.59 6.54 0 0 0
11/07/2013
6.54
 3,670 6.54 6.54 6.44 0 2,440 0.0
10/07/2013
6.54
 2,670 6.49 6.54 6.44 0 0 0
09/07/2013
6.49
 23,760 6.54 6.54 6.39 0 0 0
08/07/2013
6.54
 18,040 6.59 6.59 6.39 0 0 0
05/07/2013
6.59
 31,720 6.59 6.59 6.44 0 0 0
04/07/2013
6.59
 8,170 6.59 6.59 6.49 0 60 0.0
03/07/2013
6.59
 3,510 6.59 6.59 6.49 0 0 0
02/07/2013
6.59
 30,070 6.35 6.59 6.35 20 0 0.0
01/07/2013
6.35
 17,220 6.63 6.63 6.35 0 0 0
28/06/2013
6.63
 49,730 6.49 6.68 6.39 26,440 0 0.4
27/06/2013
6.49
 16,430 6.44 6.59 6.39 0 7,000 -0.1
26/06/2013
6.44
 9,130 6.30 6.73 6.30 2,000 1,500 0.0
25/06/2013
6.30
 72,280 6.63 6.63 6.20 1,000 1,000 0
24/06/2013
6.63
 27,110 6.68 6.73 6.59 4,040 0 0.1
21/06/2013
6.68
 123,460 6.68 6.73 6.54 0 1,000 0.0
20/06/2013
6.68
 56,900 6.78 6.78 6.68 0 0 0
19/06/2013
6.78
 31,000 6.78 6.83 6.73 100 0 0.0
18/06/2013
6.78
 100,070 6.78 6.83 6.68 15,500 0 0.2
17/06/2013
6.78
 48,170 6.97 7.07 6.78 1,500 0 0.0
14/06/2013
6.97
 49,590 7.16 7.16 6.97 0 0 0
13/06/2013
7.16
 237,170 6.97 7.16 6.92 43,500 56,250 -0.2
12/06/2013
6.97
 135,000 6.73 7.07 6.78 40,860 0 0.6
11/06/2013
6.73
 58,610 6.78 6.92 6.73 0 0 0
10/06/2013
6.78
 253,980 6.73 7.07 6.73 92,000 1,370 1.3
07/06/2013
6.73
 161,650 6.59 6.83 6.59 84,000 5,000 1.1
06/06/2013
6.59
 60,110 6.59 6.59 6.44 0 0 0
05/06/2013
6.59
 55,510 6.59 6.59 6.44 2,600 1,250 0.0
04/06/2013
6.59
 93,590 6.78 6.83 6.59 0 100 0.0
03/06/2013
6.78
 116,630 6.59 6.83 6.59 0 0 0
31/05/2013
6.59
 596,550 6.39 6.83 6.49 12,700 200 0.2
30/05/2013
6.39
 21,740 6.39 6.39 6.30 0 0 0
29/05/2013
6.39
 171,270 6.30 6.49 6.25 0 0 0
28/05/2013
6.30
 76,980 6.30 6.44 6.20 0 0 0
27/05/2013
6.30
 94,810 6.11 6.30 6.20 0 0 0
24/05/2013
6.11
 249,500 6.25 6.25 6.11 0 6,400 -0.1
23/05/2013
6.25
 75,730 6.20 6.30 6.20 0 1,250 0.0
22/05/2013
6.20
 78,310 6.25 6.25 6.20 0 11,020 -0.1
21/05/2013
6.25
 31,820 6.20 6.35 6.20 0 0 0
20/05/2013
6.20
 74,890 6.20 6.25 6.15 5,470 0 0.1
17/05/2013
6.20
 33,990 6.20 6.25 6.15 0 0 0
16/05/2013
6.20
 26,380 6.30 6.30 6.20 0 0 0
15/05/2013
6.30
 28,840 6.25 6.30 6.20 0 0 0
14/05/2013
6.25
 63,310 6.35 6.35 6.11 4,530 0 0.1
13/05/2013
6.35
 11,870 6.35 6.44 6.30 2,860 0 0.0
10/05/2013
6.35
 19,430 6.39 6.39 6.25 12,050 0 0.2
09/05/2013
6.39
 41,330 6.44 6.44 6.30 19,090 0 0.3
08/05/2013
6.44
 51,270 6.20 6.44 6.15 25,440 0 0.3
07/05/2013
6.20
 84,110 6.30 6.44 6.15 40,560 20 0.5
06/05/2013
6.30
 47,740 6.15 6.30 6.15 0 0 0
03/05/2013
6.15
 33,010 6.11 6.25 6.11 6,000 0 0.1
02/05/2013
6.11
 15,620 6.11 6.25 6.11 0 0 0
26/04/2013
6.11
 105,250 6.25 6.44 6.11 10,000 0 0.1
25/04/2013
6.25
 99,410 6.39 6.44 6.20 0 3,980 -0.1
24/04/2013
6.39
 13,020 6.15 6.39 6.15 0 0 0
23/04/2013
6.15
 175,530 6.15 6.20 6.11 960 0 0.0
22/04/2013
6.15
 73,320 6.25 6.63 6.15 10,000 0 0.1
18/04/2013
6.25
 72,630 6.30 6.35 6.20 50 0 0.0
17/04/2013
6.30
 115,550 6.30 6.44 6.25 17,020 0 0.2
16/04/2013
6.30
 174,420 6.39 6.39 6.11 20,000 31,240 -0.1
15/04/2013
6.39
 107,350 6.59 6.73 6.15 26,630 0 0.4
12/04/2013
6.59
 195,140 6.83 6.87 6.54 91,570 0 1.3
11/04/2013
6.83
 144,200 6.92 6.92 6.83 56,230 0 0.8
10/04/2013
6.92
 199,340 6.97 6.97 6.83 77,220 0 1.1
09/04/2013
6.97
 211,190 6.97 7.02 6.92 0 12,310 -0.2

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