CTCP Mía Đường Lam Sơn (lss)

11.45
0.10
(0.88%)
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)
01/04/2011
13.22
 6,100 13.02 13.22 13.02 5,600 0 0.2
31/03/2011
13.02
 6,390 13.18 13.18 12.94 0 0 0
30/03/2011
13.18
 3,860 13.18 13.18 12.94 0 0 0
29/03/2011
13.18
 9,520 13.02 13.26 12.94 0 0 0
28/03/2011
13.02
 8,740 13.26 13.26 13.02 5,000 0 0.2
25/03/2011
13.26
 7,310 13.26 13.26 13.14 0 0 0
24/03/2011
13.26
 14,490 13.34 13.34 13.22 0 2,020 -0.1
23/03/2011
13.34
 48,170 13.14 13.34 13.14 0 0 0
22/03/2011
13.14
 77,010 13.22 13.26 13.14 0 0 0
21/03/2011
13.22
 25,090 13.14 13.69 13.22 0 16,470 -0.6
18/03/2011
13.14
 22,920 13.26 13.61 13.14 1,000 0 0.0
17/03/2011
13.26
 28,990 13.37 13.37 13.14 0 0 0
16/03/2011
13.37
 2,000 13.41 13.41 13.14 0 0 0
15/03/2011
13.41
 2,790 13.02 13.41 12.98 0 0 0
14/03/2011
13.02
 27,140 13.53 13.53 13.02 70 0 0.0
11/03/2011
13.53
 57,680 13.53 13.73 13.53 20,000 0 0.7
10/03/2011
13.53
 4,820 13.22 13.73 13.06 0 0 0
09/03/2011
13.22
 54,650 13.22 13.22 13.14 0 0 0
08/03/2011
13.22
 49,220 13.22 13.34 13.22 5,000 0 0.2
07/03/2011
13.22
 50,930 13.26 13.34 13.22 10,000 0 0.3
04/03/2011
13.26
 9,440 13.22 13.26 13.18 100 0 0.0
03/03/2011
13.22
 63,300 13.22 13.30 13.22 0 0 0
02/03/2011
13.22
 122,680 13.34 13.34 13.02 50,200 250 1.7
01/03/2011
13.34
 4,580 13.65 13.65 13.34 0 0 0
28/02/2011
13.65
 31,730 13.41 13.73 13.53 0 10,000 -0.3
25/02/2011
13.41
 5,460 13.14 13.41 13.14 0 100 -0.0
24/02/2011
13.14
 76,540 13.41 13.41 12.94 11,820 0 0.4
23/02/2011
13.41
 7,250 13.10 13.73 13.14 0 0 0
22/02/2011
13.10
 93,840 13.26 13.26 12.94 10,000 0 0.3
21/02/2011
13.26
 136,310 13.85 13.85 13.18 10,300 0 0.3
18/02/2011
13.85
 35,710 14.12 14.12 13.85 1,000 0 0.0
17/02/2011
14.12
 102,520 14.12 14.20 14.08 0 28,750 -1.0
16/02/2011
14.12
 197,290 14.12 14.20 14.12 49,850 20,000 1.1
15/02/2011
14.12
 90,150 14.12 14.12 14.08 0 30,000 -1.1
14/02/2011
14.12
 151,480 14.12 14.20 14.08 65,000 30,280 1.2
11/02/2011
14.12
 91,600 14.12 14.12 14.04 65,000 15,100 1.8
10/02/2011
14.12
 108,110 14.08 14.20 14.04 65,000 57,670 0.3
09/02/2011
14.08
 71,300 14.08 14.32 13.85 67,300 0 2.4
08/02/2011
14.08
 45,020 13.65 14.08 13.73 42,000 1,000 1.5
28/01/2011
13.65
 18,650 13.73 13.92 13.65 8,220 0 0.3
27/01/2011
13.73
 66,680 13.57 13.73 13.57 50,700 26,650 0.8
26/01/2011: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2011
13.57
 76,660 13.22 13.73 13.49 46,400 40,200 0.2
25/01/2011
13.22
 108,710 13.25 13.25 13.14 105,000 40,000 2.3
24/01/2011
13.25
 138,970 13.29 13.37 13.25 95,240 35,560 2.1
21/01/2011
13.29
 53,060 13.07 13.33 13.11 17,590 21,250 -0.1
20/01/2011
13.07
 36,870 13.18 13.29 13.00 8,200 21,000 -0.5
19/01/2011
13.18
 8,380 13.18 13.44 12.96 1,150 1,000 0.0
18/01/2011
13.18
 31,140 13.33 13.33 13.18 0 14,730 -0.5
17/01/2011
13.33
 187,590 13.11 13.44 13.14 0 34,000 -1.2
14/01/2011
13.11
 128,310 12.96 13.11 12.85 4,000 103,000 -3.5
13/01/2011
12.96
 20,560 12.59 13.00 12.26 0 0 0
12/01/2011
12.59
 6,550 12.59 12.77 12.59 1,350 0 0.0
11/01/2011
12.59
 25,060 12.70 12.92 12.59 10,500 1,400 0.3
10/01/2011
12.70
 26,080 12.96 12.96 12.63 16,000 0 0.6
07/01/2011
12.96
 7,240 12.96 13.11 12.77 0 0 0
06/01/2011
12.96
 35,190 13.22 13.22 12.92 0 16,800 -0.6
05/01/2011
13.22
 36,300 13.14 13.22 12.92 25,000 12,700 0.4
04/01/2011
13.14
 14,050 13.14 13.14 12.81 0 0 0
31/12/2010
13.14
 17,820 12.81 13.14 12.77 15,000 0 0.5
30/12/2010
12.81
 22,190 12.92 13.11 12.81 0 2,000 -0.1
29/12/2010
12.92
 32,180 12.81 12.96 12.77 950 1,150 -0.0
28/12/2010
12.81
 6,890 12.77 12.96 12.77 0 0 0
27/12/2010
12.77
 9,820 12.63 12.88 12.59 600 0 0.0
24/12/2010
12.63
 31,950 12.63 12.63 12.59 0 0 0
23/12/2010
12.63
 20,920 12.77 12.77 12.63 0 0 0
22/12/2010
12.77
 44,660 12.96 12.96 12.77 0 0 0
21/12/2010
12.96
 44,650 12.96 13.00 12.63 45,430 35,000 0.4
20/12/2010
12.96
 2,800 13.18 13.40 12.96 0 0 0
17/12/2010
13.18
 23,200 12.70 13.25 12.63 0 0 0
16/12/2010
12.70
 54,520 13.07 13.33 12.63 0 0 0
15/12/2010
13.07
 91,990 13.18 13.48 13.03 200 30,000 -1.1
14/12/2010
13.18
 314,320 13.70 13.85 13.03 200 26,300 -1.0
13/12/2010
13.70
 241,160 13.07 13.70 13.22 50 30,450 -1.1
10/12/2010
13.07
 108,770 12.59 13.07 12.59 0 50,000 -1.7
09/12/2010
12.59
 53,440 12.51 12.85 12.48 100 0 0.0
08/12/2010
12.51
 161,910 13.03 13.03 12.51 33,520 0 1.2
07/12/2010
13.03
 131,670 13.29 13.44 13.00 65,250 51,500 0.5
06/12/2010
13.29
 115,800 13.25 13.40 13.07 64,200 20,000 1.6
03/12/2010
13.25
 95,500 12.96 13.33 13.11 0 3,000 -0.1
02/12/2010
12.96
 159,140 12.85 12.96 12.70 56,400 24,130 1.1
01/12/2010
12.85
 116,590 12.85 12.92 12.63 60,000 0 2.1
30/11/2010
12.85
 93,000 12.66 13.11 12.70 14,000 9,500 0.2
29/11/2010
12.66
 111,350 12.59 12.77 12.40 50,100 9,520 1.4
26/11/2010
12.59
 42,340 12.55 12.92 12.40 33,320 1,730 1.1
25/11/2010
12.55
 58,740 12.03 12.55 11.77 20,000 0 0.7
24/11/2010
12.03
 29,920 12.07 12.29 11.96 0 0 0
23/11/2010
12.07
 21,070 12.00 12.40 12.03 0 0 0
22/11/2010
12.00
 31,310 12.03 12.14 11.77 13,630 0 0.4
19/11/2010
12.03
 38,790 12.22 12.22 11.74 600 0 0.0
18/11/2010
12.22
 49,810 12.03 12.37 12.14 0 0 0
17/11/2010
12.03
 36,620 11.92 12.40 11.74 0 1,500 -0.0
16/11/2010
11.92
 151,620 12.22 12.40 11.81 0 1,000 -0.0
15/11/2010
12.22
 84,960 12.40 12.74 12.22 35,000 1,700 1.1
12/11/2010
12.40
 137,130 12.85 12.85 12.26 30,000 0 1.0
11/11/2010
12.85
 53,970 13.22 13.29 12.85 10,000 17,000 -0.3
10/11/2010
13.22
 107,540 13.22 13.33 13.03 35,000 34,820 0.0
09/11/2010
13.22
 152,380 13.59 13.59 13.18 40,550 25,000 0.6
08/11/2010
13.59
 220,370 13.51 13.74 13.44 117,480 188,230 -2.6
05/11/2010
13.51
 198,440 13.03 13.59 13.11 20,100 2,000 0.7
04/11/2010
13.03
 180,250 12.59 13.03 12.55 159,000 120,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |