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)
08/04/2013
6.97
 279,370 6.92 7.07 6.92 72,230 0 1.1
05/04/2013
6.92
 462,650 6.87 7.07 6.83 118,950 41,220 1.1
04/04/2013
6.87
 106,020 6.92 6.92 6.83 62,870 0 0.9
03/04/2013
6.92
 158,270 6.92 6.97 6.83 120,370 0 1.7
02/04/2013
6.92
 283,150 6.78 7.02 6.78 235,640 0 3.4
01/04/2013
6.78
 95,120 6.78 6.83 6.59 0 0 0
29/03/2013
6.78
 156,670 6.83 6.83 6.49 0 0 0
28/03/2013
6.83
 209,080 7.07 7.21 6.73 0 0 0
27/03/2013
7.07
 862,890 6.63 7.07 6.83 254,940 94,990 2.3
26/03/2013
6.63
 603,880 6.20 6.63 6.20 160,000 50,500 1.5
25/03/2013
6.20
 125,400 6.20 6.25 6.15 0 58,780 -0.8
22/03/2013
6.20
 126,360 6.06 6.25 6.06 0 0 0
21/03/2013
6.06
 123,700 6.20 6.30 6.06 0 0 0
20/03/2013
6.20
 66,740 6.25 6.30 6.15 0 0 0
19/03/2013
6.25
 63,990 6.25 6.30 6.15 0 0 0
18/03/2013
6.25
 24,340 6.30 6.35 6.20 0 0 0
15/03/2013
6.30
 82,220 6.25 6.35 6.25 0 0 0
14/03/2013
6.25
 82,570 6.20 6.30 6.20 0 0 0
13/03/2013
6.20
 49,970 6.15 6.25 6.15 0 0 0
12/03/2013
6.15
 69,050 6.25 6.30 6.15 0 0 0
11/03/2013
6.25
 60,860 6.20 6.35 6.20 0 0 0
08/03/2013
6.20
 68,680 6.20 6.30 6.20 0 0 0
07/03/2013
6.20
 143,980 6.06 6.20 6.06 0 0 0
06/03/2013
6.06
 86,870 6.06 6.25 6.06 0 70,000 -0.9
05/03/2013
6.06
 215,000 6.15 6.20 6.01 4,990 80,000 -1.0
04/03/2013
6.15
 263,580 6.39 6.49 6.11 0 36,440 -0.5
01/03/2013
6.39
 165,710 6.39 6.49 6.35 7,600 50,000 -0.6
28/02/2013
6.39
 185,810 6.30 6.49 6.30 10,000 126,830 -1.6
27/02/2013
6.30
 169,310 6.25 6.44 6.20 0 0 0
26/02/2013
6.25
 446,710 6.54 6.59 6.25 0 180,000 -2.4
25/02/2013
6.54
 280,800 6.44 6.63 6.44 500 162,730 -2.2
22/02/2013
6.44
 343,260 6.73 6.92 6.30 7,700 102,340 -1.3
21/02/2013
6.73
 303,370 7.21 7.21 6.73 5,100 20,000 -0.2
20/02/2013
7.21
 733,740 7.36 7.36 6.92 7,000 0 0.1
19/02/2013
7.36
 294,770 7.50 7.50 7.21 0 0 0
18/02/2013
7.50
 198,270 7.60 7.74 7.50 6,000 8,130 0.0
08/02/2013
7.60
 391,860 7.36 7.79 7.45 5,000 0 0.1
07/02/2013
7.36
 342,380 6.87 7.36 6.97 0 2,950 0.0
06/02/2013
6.87
 81,600 6.78 6.92 6.83 0 0 0
05/02/2013
6.78
 82,970 6.83 6.83 6.78 0 4,510 -0.1
04/02/2013
6.83
 103,120 6.83 7.02 6.83 3,430 20,000 -0.2
01/02/2013
6.83
 86,980 6.87 6.87 6.78 9,250 20,000 -0.2
31/01/2013
6.87
 94,530 6.87 6.92 6.83 7,000 0 0.1
30/01/2013
6.87
 127,390 6.87 6.97 6.83 5,000 0 0.1
29/01/2013
6.87
 206,250 7.02 7.02 6.87 0 51,250 -0.7
28/01/2013
7.02
 236,190 6.92 7.11 6.97 0 20,000 -0.3
25/01/2013
6.92
 139,490 6.83 7.07 6.83 5,770 13,700 -0.1
24/01/2013
6.83
 117,870 6.92 6.97 6.83 5,000 0 0.1
23/01/2013
6.92
 139,500 7.02 7.02 6.78 5,000 0 0.1
22/01/2013
7.02
 220,160 7.11 7.16 6.73 20 0 0.0
21/01/2013
7.11
 123,030 7.11 7.26 7.07 8,000 0 0.1
18/01/2013
7.11
 163,920 7.11 7.21 6.97 4,000 0 0.1
17/01/2013
7.11
 229,450 7.36 7.36 7.11 0 1,000 0.0
16/01/2013
7.36
 379,630 7.31 7.50 7.31 0 0 0
15/01/2013
7.31
 162,080 7.07 7.36 7.11 0 0 0
14/01/2013
7.07
 243,560 7.16 7.21 7.02 0 0 0
11/01/2013
7.16
 226,130 7.36 7.50 7.16 5,000 0 0.1
10/01/2013
7.36
 181,780 7.07 7.36 6.97 0 6,600 -0.1
09/01/2013
7.07
 1,007,970 7.40 7.74 7.07 18,000 0 0.3
08/01/2013
7.40
 378,060 7.60 7.74 7.31 60,200 0 0.9
07/01/2013
7.60
 436,340 7.26 7.60 7.26 3,000 500 0.0
04/01/2013
7.26
 578,780 7.26 7.36 6.97 1,200 0 0.0
03/01/2013
7.26
 500,960 7.60 7.60 7.26 100 18,000 -0.3
02/01/2013
7.60
 285,160 7.64 7.88 7.40 100 1,520 0.0
28/12/2012
7.64
 566,260 7.31 7.64 7.16 2,000 600 0.0
27/12/2012
7.31
 547,100 6.97 7.31 6.97 0 100 0.0
26/12/2012
6.97
 482,580 6.68 6.97 6.63 25,800 100 0.4
25/12/2012
6.68
 329,620 6.87 6.92 6.68 20 0 0.0
24/12/2012
6.87
 1,109,590 6.59 6.87 6.73 0 0 0
21/12/2012
6.59
 81,670 6.30 6.59 6.59 0 100 0.0
20/12/2012
6.30
 99,600 6.01 6.30 6.30 0 0 0
19/12/2012
6.01
 851,440 6.11 6.35 6.01 1,000 100 0.0
18/12/2012
6.11
 827,690 6.11 6.25 6.11 1,100 100,000 -1.3
17/12/2012
6.11
 512,380 6.30 6.49 6.11 100 145,000 -1.9
14/12/2012
6.30
 307,580 6.39 6.63 6.30 9,200 0 0.1
13/12/2012
6.39
 311,390 6.35 6.63 6.35 1,000 0 0.0
12/12/2012
6.35
 125,780 6.30 6.44 6.30 1,800 0 0.0
11/12/2012
6.30
 23,670 6.35 6.49 6.30 0 0 0
10/12/2012
6.35
 31,600 6.35 6.54 6.35 100 0 0.0
07/12/2012
6.35
 92,480 6.25 6.54 6.30 0 750 0.0
06/12/2012
6.25
 14,470 6.20 6.35 6.20 100 0 0.0
05/12/2012
6.20
 15,210 6.20 6.39 6.20 500 0 0.0
04/12/2012
6.20
 9,830 6.20 6.25 6.11 0 0 0
03/12/2012
6.20
 16,100 6.15 6.25 6.15 500 700 0.0
30/11/2012
6.15
 33,630 6.25 6.35 6.15 3,000 25,680 -0.3
29/11/2012
6.25
 82,760 6.30 6.35 6.15 0 51,490 -0.7
28/11/2012
6.30
 46,760 6.35 6.44 6.30 0 34,520 -0.5
27/11/2012
6.35
 8,320 6.35 6.44 6.20 0 0 0
26/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2012
6.35
 27,980 6.44 6.59 6.15 0 0 0
23/11/2012
6.44
 47,570 6.53 6.58 6.44 0 0 0
22/11/2012
6.53
 45,530 6.49 6.53 6.49 5,000 0 0.1
21/11/2012
6.49
 31,860 6.53 6.62 6.49 2,010 0 0.0
20/11/2012
6.53
 16,940 6.35 6.53 6.35 0 0 0
19/11/2012
6.35
 44,510 6.35 6.44 6.31 0 0 0
16/11/2012
6.35
 11,590 6.44 6.49 6.35 2,930 0 0.0
15/11/2012
6.44
 76,330 6.62 6.89 6.44 0 0 0
14/11/2012
6.62
 18,870 6.44 6.62 6.44 3,300 150 0.0
13/11/2012
6.44
 42,930 6.58 6.62 6.44 0 0 0
12/11/2012
6.58
 38,800 6.40 6.58 6.40 0 100 0.0
09/11/2012
6.40
 22,160 6.17 6.40 6.26 7,770 0 0.1

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