CTCP Mía Đường Lam Sơn (lss)

11.45
0
(0%)
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) 		-0.65 -5.37% 4,157,800 0 0
11.40
12.10
11.45
2 tháng
(2024-09-13) 		-0.45 -3.78% 13,896,700 0 0
11.40
12.75
11.45
3 tháng
(2024-08-14) 		-0.45 -3.78% 21,925,900 0 0
11.40
12.75
11.45
6 tháng
(2024-05-16) 		0.60 5.53% 87,502,900 -10,491 -0.1
10.70
14.10
11.45
12 tháng
(2023-11-20) 		0.94 8.93% 163,200,800 -38,594 -0.5
9.66
14.10
11.45
24 tháng
(2022-11-23) 		6.48 130.38% 388,110,600 -211,456 -4.8
4.97
14.10
11.45
36 tháng
(2021-11-29) 		-2.83 -19.82% 511,992,300 -1,027,262 -17.3
4.15
14.76
11.45
60 tháng
(2019-12-09) 		7.39 181.91% 773,988,450 -699,522 -13.9
3.35
16.51
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2010
12.51
 37,150 12.63 12.63 12.37 5,000 0 0.2
01/11/2010
12.63
 130,770 12.63 12.63 12.51 55,500 77,140 -0.7
29/10/2010
12.63
 87,370 12.51 12.63 12.51 165,100 189,000 -0.8
28/10/2010
12.51
 86,610 12.55 12.59 12.26 160,000 152,320 0.3
27/10/2010
12.55
 147,460 12.77 12.88 12.55 8,000 48,980 -1.4
26/10/2010
12.77
 187,590 12.44 12.96 12.59 47,000 62,000 -0.5
25/10/2010
12.44
 58,280 12.18 12.48 12.18 11,900 0 0.4
22/10/2010
12.18
 76,600 11.88 12.22 12.07 0 0 0
21/10/2010
11.88
 25,300 11.70 12.11 11.81 0 0 0
20/10/2010
11.70
 91,800 12.11 12.18 11.70 0 0 0
19/10/2010
12.11
 48,540 12.33 12.40 12.03 100 0 0.0
18/10/2010
12.33
 33,940 12.40 12.51 12.26 5,000 0 0.2
15/10/2010
12.40
 44,060 12.55 12.55 12.29 0 0 0
14/10/2010
12.55
 173,940 12.55 12.74 12.55 0 44,390 -1.5
13/10/2010
12.55
 37,590 12.55 12.55 12.33 5,130 30 0.2
12/10/2010
12.55
 180,970 12.74 12.88 12.22 22,000 4,760 0.6
11/10/2010
12.74
 137,370 12.48 12.74 12.40 25,000 0 0.9
08/10/2010
12.48
 114,120 12.59 12.70 12.37 27,000 0 0.9
07/10/2010
12.59
 342,820 12.40 12.74 12.40 23,000 0 0.8
06/10/2010
12.40
 54,960 12.03 12.51 12.07 5,550 0 0.2
05/10/2010
12.03
 91,720 11.96 12.03 11.70 26,850 0 0.9
04/10/2010
11.96
 154,690 12.22 12.26 11.96 48,770 0 1.6
01/10/2010
12.22
 61,180 12.40 12.40 12.22 10,030 0 0.3
30/09/2010
12.40
 79,780 12.51 12.51 12.33 16,500 0 0.6
29/09/2010
12.51
 165,760 12.40 12.51 12.33 61,100 480 2.0
28/09/2010
12.40
 95,280 12.22 12.63 12.26 0 0 0
27/09/2010
12.22
 71,370 12.18 12.33 12.18 1,100 0 0.0
24/09/2010
12.18
 99,550 12.07 12.22 11.92 1,000 0 0.0
23/09/2010
12.07
 178,190 12.37 12.37 11.92 0 0 0
22/09/2010
12.37
 122,160 12.37 12.40 12.11 5,000 0 0.2
21/09/2010
12.37
 174,350 12.59 12.59 12.29 400 0 0.0
20/09/2010
12.59
 205,630 12.81 13.18 12.48 1,200 0 0.0
17/09/2010
12.81
 329,850 12.22 12.81 12.37 0 200 -0.0
16/09/2010
12.22
 281,880 11.92 12.22 11.88 43,900 20,000 0.8
15/09/2010
11.92
 200,340 11.88 11.96 11.70 0 20,000 -0.6
14/09/2010
11.88
 82,630 11.63 11.88 11.63 100 400 -0.0
13/09/2010
11.63
 129,220 11.85 12.07 11.51 500 0 0.0
10/09/2010
11.85
 388,600 12.14 12.51 11.85 2,000 1,130 0.0
09/09/2010
12.14
 100,910 11.85 12.22 11.85 6,000 1,200 0.2
08/09/2010
11.85
 153,500 12.14 12.14 11.70 10,000 40,000 -1.0
07/09/2010
12.14
 166,710 12.22 12.29 11.85 6,500 24,500 -0.6
06/09/2010
12.22
 246,110 11.85 12.44 11.81 1,200 750 0.0
01/09/2010
11.85
 143,430 11.81 11.96 11.63 0 0 0
31/08/2010
11.81
 177,380 11.37 11.92 11.37 8,000 50 0.3
30/08/2010
11.37
 149,070 10.85 11.37 11.29 4,130 0 0.1
27/08/2010
10.85
 139,170 10.85 10.96 10.74 5,800 0 0.2
26/08/2010
10.85
 97,400 10.74 11.07 10.63 0 0 0
25/08/2010
10.74
 228,810 11.26 11.26 10.74 100 0 0.0
24/08/2010
11.26
 202,820 11.81 11.81 11.26 1,050 0 0.0
23/08/2010
11.81
 39,310 11.96 11.96 11.81 750 0 0.0
20/08/2010
11.96
 125,000 11.88 11.96 11.77 1,000 0 0.0
19/08/2010
11.88
 75,930 11.81 12.00 11.74 1,000 0 0.0
18/08/2010
11.81
 153,750 12.29 12.29 11.77 0 0 0
17/08/2010
12.29
 125,620 12.22 12.59 11.88 0 0 0
16/08/2010
12.22
 102,720 11.66 12.22 11.66 0 0 0
13/08/2010
11.66
 117,190 11.48 11.66 11.18 5,300 0 0.2
12/08/2010
11.48
 204,250 12.07 12.07 11.48 700 0 0.0
11/08/2010
12.07
 66,080 12.03 12.22 11.92 0 0 0
10/08/2010
12.03
 142,630 12.22 12.22 11.70 0 0 0
09/08/2010
12.22
 115,830 12.63 12.63 12.22 0 0 0
06/08/2010
12.63
 102,050 12.81 13.03 12.63 0 0 0
05/08/2010
12.81
 61,510 12.85 13.00 12.81 0 0 0
04/08/2010
12.85
 156,170 13.11 13.11 12.70 0 0 0
03/08/2010
13.11
 77,280 13.25 13.33 13.11 0 0 0
02/08/2010
13.25
 82,570 13.37 13.48 13.25 0 0 0
30/07/2010
13.37
 140,820 13.37 13.48 13.33 300 0 0.0
29/07/2010
13.37
 134,960 13.29 13.44 13.25 0 500 -0.0
28/07/2010
13.29
 320,360 13.11 13.48 13.25 5,000 0 0.2
27/07/2010
13.11
 97,300 13.07 13.22 13.03 0 0 0
26/07/2010
13.07
 91,400 13.03 13.22 13.03 5,180 0 0.2
23/07/2010
13.03
 99,300 12.96 13.22 12.88 7,000 0 0.2
22/07/2010
12.96
 145,770 13.33 13.44 12.96 0 2,180 -0.1
21/07/2010
13.33
 415,310 13.00 13.62 13.00 0 0 0
20/07/2010
13.00
 161,830 13.22 13.44 13.00 100 500 -0.0
19/07/2010
13.22
 444,140 12.59 13.22 12.96 5,000 50 0.2
16/07/2010
12.59
 89,460 12.55 12.63 12.51 0 300 -0.0
15/07/2010
12.55
 53,500 12.63 12.92 12.55 0 0 0
14/07/2010
12.63
 168,130 12.88 12.92 12.63 6,000 0 0.2
13/07/2010
12.88
 107,080 12.88 12.96 12.66 0 0 0
12/07/2010
12.88
 21,060 12.92 12.92 12.63 0 0 0
09/07/2010
12.92
 24,650 13.00 13.14 12.88 0 0 0
08/07/2010
13.00
 238,000 12.88 13.33 12.96 1,000 0 0.0
07/07/2010
12.88
 385,450 12.29 12.88 12.66 0 0 0
06/07/2010
12.29
 77,490 12.55 12.59 12.29 0 0 0
05/07/2010
12.55
 32,010 12.48 12.77 12.48 200 200 -0.0
02/07/2010
12.48
 23,990 12.59 12.85 12.48 0 0 0
01/07/2010
12.59
 178,420 12.70 12.77 12.40 45,850 0 1.6
30/06/2010
12.70
 98,990 12.81 12.81 12.55 68,940 200 2.4
29/06/2010
12.81
 106,910 12.59 12.92 12.59 64,040 0 2.2
28/06/2010
12.59
 113,120 12.96 12.96 12.59 350 80,000 -2.7
25/06/2010
12.96
 131,460 13.00 13.00 12.88 61,160 0 2.1
24/06/2010
13.00
 48,850 13.03 13.29 13.00 0 0 0
23/06/2010
13.03
 78,630 13.14 13.22 13.00 0 0 0
22/06/2010
13.14
 136,050 13.40 13.40 13.14 80,000 0 2.9
21/06/2010
13.40
 190,530 13.03 13.51 13.18 0 400 -0.0
18/06/2010
13.03
 126,040 12.92 13.14 12.92 8,530 0 0.3
17/06/2010
12.92
 292,570 13.25 13.25 12.92 101,700 0 3.6
16/06/2010
13.25
 135,340 13.22 13.33 13.18 50,000 0 1.8
15/06/2010
13.22
 146,000 13.25 13.29 13.14 50,000 0 1.8
14/06/2010
13.25
 99,630 13.22 13.51 13.22 30,000 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |