CTCP Mía Đường Lam Sơn (lss)

7.66
-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
(2026-09-08) 		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)
28/05/2012
11.85
 73,490 12.26 12.26 11.77 20,000 0 0.5
25/05/2012
11.68
 51,640 11.63 11.68 11.54 30,690 0 0.8
24/05/2012
11.14
 189,890 12.03 12.03 11.14 92,300 0 2.3
23/05/2012
11.72
 48,460 12.08 12.08 11.72 17,460 0 0.5
22/05/2012
11.99
 25,340 12.66 12.66 11.99 500 0 0.0
21/05/2012
12.48
 64,100 11.90 12.48 11.90 7,190 0 0.2
18/05/2012
11.90
 32,300 12.26 12.26 11.68 8,700 0 0.2
17/05/2012
12.03
 117,530 12.26 12.26 11.99 40,200 0 1.1
16/05/2012
12.21
 357,750 12.08 12.21 11.63 60,000 63,940 -0.1
15/05/2012
12.21
 211,490 12.30 13.06 12.21 80,000 37,990 1.2
14/05/2012
12.84
 177,370 13.33 13.33 12.84 89,750 5,000 2.5
11/05/2012
13.38
 183,470 13.02 13.60 13.02 50,250 0 1.5
10/05/2012
13.47
 231,550 13.51 13.64 12.84 30,750 0 0.9
09/05/2012
13.51
 206,830 13.51 14.09 13.47 10,040 4,790 0.2
08/05/2012
13.78
 357,110 14.14 14.32 13.51 10,500 32,770 -0.7
07/05/2012
13.69
 458,200 13.42 13.69 13.38 6,850 5,000 0.1
04/05/2012
13.06
 547,780 12.44 13.06 12.44 59,320 600 1.7
03/05/2012
12.48
 133,570 12.12 12.53 12.12 22,480 15,400 0.2
02/05/2012
12.12
 99,030 12.57 12.57 12.12 69,040 0 1.9
27/04/2012
12.48
 100,420 12.39 12.53 12.17 9,840 5,000 0.1
26/04/2012
12.21
 143,650 12.53 12.53 12.17 21,950 45,090 -0.6
25/04/2012
12.66
 95,350 12.48 12.75 12.30 35,240 19,710 0.4
24/04/2012
12.30
 75,420 12.17 12.53 12.08 23,730 8,380 0.4
23/04/2012
12.17
 84,360 12.17 12.44 12.12 52,040 4,500 1.3
20/04/2012
12.08
 109,600 12.08 12.26 11.68 59,310 1,000 1.6
19/04/2012
11.90
 245,000 12.48 12.48 11.90 91,900 84,230 0.2
18/04/2012
12.53
 305,780 13.20 13.20 12.53 70,600 43,100 0.8
17/04/2012
13.15
 211,220 13.33 13.33 12.93 31,020 1,860 0.8
16/04/2012
12.93
 134,310 12.66 12.93 12.48 18,970 10,000 0.3
13/04/2012
12.35
 93,860 12.66 12.66 12.30 23,860 5,000 0.5
12/04/2012
12.48
 134,950 12.62 12.97 12.48 300 320 0.0
11/04/2012
12.48
 183,990 12.48 12.53 12.26 60,500 0 1.7
10/04/2012
12.12
 80,900 12.53 12.53 12.12 1,550 0 0.0
09/04/2012
12.35
 39,360 12.53 12.53 12.26 970 5,000 -0.1
06/04/2012
12.44
 26,240 12.48 12.70 12.30 250 0 0.0
05/04/2012
12.30
 67,210 12.48 12.53 12.08 12,500 600 0.3
04/04/2012
12.12
 49,010 12.53 12.53 12.12 0 0 0
03/04/2012
12.44
 148,810 11.99 12.44 11.77 52,000 49,100 0.1
30/03/2012
11.85
 113,000 11.90 12.35 11.85 94,600 20,000 2.0
29/03/2012
12.17
 110,300 12.48 12.70 12.17 59,000 0 1.6
28/03/2012
12.48
 127,030 11.99 12.53 11.99 0 3,100 -0.1
27/03/2012
12.39
 133,850 12.70 12.84 12.39 15,970 5,500 0.3
26/03/2012
13.02
 60,500 12.79 13.42 12.62 5,770 25,310 -0.6
23/03/2012
13.06
 296,390 13.42 13.47 13.06 15,860 4,310 0.3
22/03/2012
13.73
 228,350 13.87 14.32 13.73 59,270 19,520 1.3
21/03/2012
13.73
 447,330 13.42 13.73 13.33 96,710 63,000 1.0
20/03/2012
13.11
 212,260 12.53 13.15 12.53 61,210 11,000 1.5
19/03/2012
12.53
 89,450 12.08 12.57 12.08 39,360 1,000 1.1
16/03/2012
12.08
 332,130 11.81 12.08 11.77 175,090 1,000 4.7
15/03/2012
11.54
 338,450 11.18 11.54 11.14 200,900 200 5.1
14/03/2012
11.14
 369,050 11.05 11.18 10.83 213,070 50,000 4.0
13/03/2012
10.83
 129,950 10.83 10.92 10.74 94,180 0 2.3
12/03/2012
10.74
 24,130 10.69 11.00 10.42 0 0 0
09/03/2012
10.87
 105,750 10.92 10.96 10.69 73,270 55,000 0.4
08/03/2012
10.65
 118,030 10.60 11.36 10.60 66,000 0 1.6
07/03/2012
11.14
 189,340 10.96 11.14 10.42 67,570 74,200 -0.2
06/03/2012
10.65
 171,890 11.50 11.50 10.56 133,090 112,000 0.5
05/03/2012
11.05
 185,260 10.56 11.05 10.56 54,860 66,100 -0.3
02/03/2012
10.56
 99,450 10.11 10.60 10.11 28,040 0 0.7
01/03/2012
10.42
 92,650 10.20 10.42 10.07 56,180 0 1.3
29/02/2012
10.07
 300,940 9.84 10.20 9.84 169,400 50,000 2.7
28/02/2012: Cổ tức tiền mặt tỉ lệ: 15%
28/02/2012
9.89
 168,400 10.56 10.56 9.89 122,720 50,000 1.6
27/02/2012
10.20
 183,110 9.91 10.20 9.91 8,220 40,000 -0.8
24/02/2012
9.91
 111,340 9.78 10.12 9.70 22,060 250 0.5
23/02/2012
9.65
 135,970 9.65 9.74 9.53 10,000 0 0.2
22/02/2012
9.65
 275,430 9.65 9.65 9.53 80,450 117,960 -0.9
21/02/2012
9.49
 98,040 9.65 9.78 9.49 10,700 0 0.2
20/02/2012
9.65
 61,800 9.44 9.65 9.44 30,000 0 0.7
17/02/2012
9.28
 62,840 9.23 9.49 9.23 18,500 1,090 0.4
16/02/2012
9.11
 68,400 9.02 9.15 9.02 50,000 49,600 0.0
15/02/2012
9.02
 30,940 9.11 9.19 8.94 71,610 50,400 0.5
14/02/2012
9.19
 75,400 9.07 9.23 9.02 55,960 0 1.2
13/02/2012
9.07
 77,970 8.86 9.11 8.86 65,000 0 1.4
10/02/2012
9.11
 105,240 9.15 9.23 9.07 73,430 0 1.6
09/02/2012
9.23
 100,580 9.19 9.23 9.07 46,530 0 1.0
08/02/2012
9.15
 71,650 8.94 9.23 8.90 5,730 0 0.1
07/02/2012
8.86
 142,610 8.81 8.90 8.73 34,250 0 0.7
06/02/2012
8.81
 81,450 8.81 8.90 8.69 5,580 0 0.1
03/02/2012
8.81
 69,800 9.15 9.23 8.81 1,270 500 0.0
02/02/2012
8.81
 170,770 8.65 8.81 8.48 10,000 0 0.2
01/02/2012
8.39
 118,930 8.44 8.60 8.31 10,000 0 0.2
31/01/2012
8.39
 50,580 8.27 8.48 8.23 4,010 0 0.1
30/01/2012
8.18
 29,100 8.18 8.27 8.10 8,790 0 0.2
20/01/2012
8.10
 35,150 8.23 8.23 7.97 2,400 0 0.0
19/01/2012
8.10
 18,360 8.02 8.10 7.89 1,200 0 0.0
18/01/2012
7.85
 62,110 7.68 7.85 7.68 23,790 0 0.4
17/01/2012
7.77
 55,410 7.77 7.81 7.68 14,750 0 0.3
16/01/2012
7.77
 25,610 7.72 7.89 7.68 5,100 0 0.1
13/01/2012
7.68
 27,540 7.77 7.77 7.64 7,550 0 0.1
12/01/2012
7.64
 57,080 7.68 7.72 7.64 10,000 0 0.2
11/01/2012
7.77
 28,300 7.81 7.81 7.77 21,370 0 0.4
10/01/2012
7.81
 32,010 7.68 7.89 7.60 5,000 0 0.1
09/01/2012
7.60
 32,120 7.60 7.89 7.56 6,050 0 0.1
06/01/2012
7.56
 21,210 7.93 7.93 7.56 1,490 100 0.0
05/01/2012
7.93
 3,960 7.97 7.97 7.77 500 0 0.0
04/01/2012
7.81
 36,110 7.97 7.97 7.81 0 8,430 -0.2
03/01/2012
8.14
 9,740 8.52 8.52 8.14 500 10 0.0
30/12/2011
8.52
 34,190 8.39 8.52 8.27 0 9,560 -0.2
29/12/2011
8.27
 5,820 8.10 8.27 7.77 0 2,000 0.0
28/12/2011
7.93
 51,150 7.56 7.93 7.56 2,300 37,240 -0.6

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