CTCP Mía Đường Lam Sơn (lss)

7.70
0.01
(0.13%)
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
(2026-09-08) 		0.06 0.75% 1,396,900 -1,500 0.0
7.69
8.08
7.69
2 tháng
(2026-08-10) 		0.03 0.37% 2,280,900 -2,100 0.0
7.69
8.08
7.69
3 tháng
(2026-07-10) 		-0.18 -2.19% 3,253,200 -2,100 0.0
7.69
8.32
7.69
6 tháng
(2026-04-13) 		-0.45 -5.29% 7,144,000 -14,300 -0.1
7.69
8.54
7.69
12 tháng
(2025-10-13) 		-1.21 -13.10% 25,081,100 -33,100 -0.3
7.69
9.26
7.69
24 tháng
(2024-10-18) 		-1.65 -17.03% 121,070,400 -179,300 -2.1
7.66
10.21
7.69
36 tháng
(2023-10-24) 		-0.56 -6.53% 290,117,100 -320,432 -3.6
7.28
11.40
7.69
60 tháng
(2021-11-03) 		-3.43 -29.86% 669,662,700 -1,535,000 -25.1
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)
16/10/2012
7.43
 60,410 6.98 7.43 6.98 300 0 0.0
15/10/2012
7.11
 141,730 7.38 7.43 7.11 1,000 0 0.0
12/10/2012
7.47
 74,170 7.78 7.78 7.47 50 22,500 -0.4
11/10/2012
7.83
 86,550 7.83 8.01 7.83 0 7,000 -0.1
10/10/2012
7.65
 139,680 7.34 7.65 7.20 0 119,180 -1.9
09/10/2012
7.29
 68,970 7.29 7.29 7.25 480 58,950 -1.0
08/10/2012
7.29
 75,440 7.38 7.56 7.29 7,200 59,230 -0.9
05/10/2012
7.38
 20,880 7.20 7.47 7.20 100 10,000 -0.2
04/10/2012
7.29
 45,100 7.29 7.38 7.29 200 40,640 -0.7
03/10/2012
7.43
 6,130 7.52 7.65 7.43 200 0 0.0
02/10/2012
7.52
 5,430 7.83 7.83 7.52 0 0 0
01/10/2012
7.65
 4,420 7.83 7.92 7.65 0 0 0
28/09/2012
7.87
 76,140 8.05 8.05 7.56 4,110 31,880 -0.5
27/09/2012
7.92
 8,850 8.01 8.01 7.87 46,277 46,257 0.0
26/09/2012
7.87
 39,840 7.96 8.37 7.69 1,000 24,600 -0.4
25/09/2012
8.05
 48,320 8.32 8.32 8.01 500 36,520 -0.6
24/09/2012
8.19
 10,940 8.41 8.41 8.19 800 0 0.0
21/09/2012
8.28
 3,800 7.92 8.41 7.92 0 0 0
20/09/2012
8.10
 15,810 8.41 8.50 8.05 1,500 0 0.0
19/09/2012
8.41
 10,650 8.05 8.54 8.05 420 0 0.0
18/09/2012
8.41
 30,030 8.59 8.68 8.05 200 0 0.0
17/09/2012
8.41
 24,090 8.45 8.72 8.41 0 0 0
14/09/2012
8.41
 19,730 8.14 8.50 8.14 50 0 0.0
13/09/2012
8.14
 1,570 8.14 8.32 8.14 0 0 0
12/09/2012
8.14
 27,250 8.28 8.28 8.01 0 0 0
11/09/2012
8.05
 7,950 7.83 8.50 7.83 0 0 0
10/09/2012
8.10
 39,340 8.41 8.41 8.10 4,000 0 0.1
07/09/2012
8.50
 15,640 8.28 8.50 8.28 500 100 0.0
06/09/2012
8.28
 14,700 8.45 8.45 8.23 700 0 0.0
05/09/2012
8.32
 17,510 8.54 8.54 8.14 0 0 0
04/09/2012
8.32
 24,320 8.50 8.50 8.32 6,400 0 0.1
31/08/2012
8.19
 10,920 8.68 8.68 8.19 4,320 0 0.1
30/08/2012
8.54
 15,360 8.81 8.81 8.54 8,000 0 0.2
29/08/2012
8.54
 30,010 8.63 8.72 8.45 0 0 0
28/08/2012
8.45
 23,200 8.59 8.59 8.05 5,500 0 0.1
27/08/2012
8.45
 12,830 8.86 8.86 8.45 4,300 0 0.1
24/08/2012
8.86
 33,740 8.05 8.86 8.05 3,000 2,200 0.0
23/08/2012
8.45
 27,770 8.50 8.54 8.45 5,200 0 0.1
22/08/2012
8.86
 68,470 8.99 9.26 8.81 8,100 0 0.2
21/08/2012
9.26
 71,750 9.71 9.71 9.26 1,050 4,320 -0.1
20/08/2012
9.71
 14,070 9.62 9.71 9.57 100 0 0.0
17/08/2012
9.62
 45,690 9.62 9.80 9.57 2,200 2,210 0.0
16/08/2012
9.62
 44,630 9.48 9.98 9.48 0 2,400 -0.1
15/08/2012
9.53
 19,520 9.57 9.62 9.39 8,130 0 0.2
14/08/2012
9.62
 25,950 9.66 9.66 9.44 10,500 0 0.2
13/08/2012
9.62
 11,360 9.62 9.62 9.26 500 0 0.0
10/08/2012
9.62
 31,180 9.84 9.84 9.39 0 0 0
09/08/2012
9.71
 35,250 9.84 9.84 9.66 0 0 0
08/08/2012
9.71
 34,400 9.80 9.89 9.71 100 600 0.0
07/08/2012
9.71
 11,230 9.80 9.84 9.62 0 0 0
06/08/2012
9.62
 24,330 9.44 9.62 9.44 0 0 0
03/08/2012
9.17
 22,990 9.44 9.44 9.17 0 0 0
02/08/2012
9.30
 7,020 9.17 9.57 9.17 0 0 0
01/08/2012
9.35
 9,350 9.35 9.35 9.22 0 0 0
31/07/2012
9.26
 6,900 9.39 9.44 9.22 0 0 0
30/07/2012
9.17
 114,020 9.39 9.57 9.13 18,820 0 0.4
27/07/2012
9.57
 8,540 10.11 10.11 9.57 0 0 0
26/07/2012
9.71
 45,420 9.80 9.93 9.66 300 33,120 -0.7
25/07/2012
9.80
 341,810 9.80 9.80 9.80 92,200 42,420 1.1
24/07/2012
10.29
 86,920 10.87 10.87 10.29 31,200 24,460 0.2
23/07/2012
10.83
 4,390 11.32 11.32 10.74 700 0 0.0
20/07/2012
10.83
 38,270 11.32 11.32 10.83 3,300 0 0.1
19/07/2012
11.09
 19,190 11.05 11.18 11.05 500 0 0.0
18/07/2012
11.09
 2,630 11.27 11.27 10.96 0 0 0
17/07/2012
11.09
 8,710 11.14 11.14 10.87 0 0 0
16/07/2012
10.87
 8,690 10.87 11.09 10.87 2,000 0 0.0
13/07/2012
10.87
 15,520 10.87 10.96 10.74 0 0 0
12/07/2012
10.47
 12,140 10.74 10.74 10.38 0 0 0
11/07/2012
10.33
 3,210 10.56 11.09 10.33 560 0 0.0
10/07/2012
10.74
 6,390 11.18 11.18 10.74 400 0 0.0
09/07/2012
11.18
 570 11.59 11.59 11.18 0 0 0
06/07/2012
11.50
 100 11.54 11.54 11.18 0 0 0
05/07/2012
11.27
 10,570 10.96 11.27 10.96 8,120 350 0.2
04/07/2012
11.18
 5,540 11.36 11.45 11.18 2,630 0 0.1
03/07/2012
11.27
 19,280 11.18 11.41 11.18 15,020 250 0.4
02/07/2012
11.54
 15,700 11.54 11.63 11.50 14,000 0 0.4
29/06/2012
11.59
 43,370 11.72 11.72 11.23 17,020 0 0.4
28/06/2012
11.63
 30,030 11.59 11.72 11.41 22,500 0 0.6
27/06/2012
11.54
 28,690 11.85 11.85 11.50 21,000 0 0.5
26/06/2012
11.63
 103,410 11.94 11.94 11.50 46,900 0 1.2
25/06/2012
11.81
 25,770 12.03 12.03 11.63 1,500 400 0.0
22/06/2012
11.90
 115,470 11.68 11.90 11.68 30,000 1,000 0.8
21/06/2012
11.85
 81,390 11.99 11.99 11.72 20,000 0 0.5
20/06/2012
11.99
 36,140 11.72 11.99 11.63 500 0 0.0
19/06/2012
11.68
 64,660 12.08 12.08 11.63 500 0 0.0
18/06/2012
11.94
 45,060 11.99 12.26 11.94 0 0 0
15/06/2012
11.99
 35,490 11.94 11.99 11.85 0 2,530 -0.1
14/06/2012
11.90
 23,200 11.85 11.94 11.81 0 0 0
13/06/2012
11.85
 36,360 11.85 11.85 11.63 4,200 0 0.1
12/06/2012
11.85
 43,690 12.03 12.03 11.85 21,000 0 0.6
11/06/2012
12.03
 4,620 12.08 12.08 11.85 150 0 0.0
08/06/2012
12.03
 6,030 12.30 12.48 11.85 0 0 0
07/06/2012
12.17
 16,650 12.08 12.30 11.77 0 0 0
06/06/2012
11.85
 29,990 11.77 11.85 11.72 100 0 0.0
05/06/2012
11.72
 93,070 11.68 11.81 11.27 32,000 0 0.8
04/06/2012
11.54
 66,490 11.63 11.68 11.23 33,510 0 0.9
01/06/2012
11.68
 67,410 11.81 12.03 11.63 21,600 0 0.6
31/05/2012
11.81
 199,660 12.08 12.08 11.50 51,400 0 1.3
30/05/2012
12.08
 48,910 12.03 12.26 12.03 3,000 0 0.1
29/05/2012
12.03
 11,180 11.77 12.08 11.77 100 1,090 0.0

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