CTCP Mía Đường Lam Sơn (lss)

11.45
-0.05
(-0.43%)
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
(2024-10-09) 		-0.70 -5.74% 4,273,600 0 0
11.40
12.20
11.45
2 tháng
(2024-09-09) 		-0.10 -0.86% 14,630,800 0 0
11.40
12.75
11.45
3 tháng
(2024-08-12) 		-0.10 -0.86% 21,993,500 0 0
11.40
12.75
11.45
6 tháng
(2024-05-13) 		0.70 6.48% 88,384,300 -10,491 -0.1
10.70
14.10
11.45
12 tháng
(2023-11-14) 		0.62 5.66% 164,966,600 -38,594 -0.5
9.66
14.10
11.45
24 tháng
(2022-11-21) 		6.52 130.98% 388,272,800 -211,456 -4.8
4.97
14.10
11.45
36 tháng
(2021-11-24) 		-3.87 -25.19% 515,805,700 -1,216,662 -20.6
4.15
15.37
11.45
60 tháng
(2019-12-05) 		7.52 188.73% 773,593,990 -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)
09/06/2010
13.00
 259,690 12.92 13.14 12.92 95,000 0 3.3
08/06/2010
12.92
 296,520 12.55 12.96 12.55 168,390 0 5.8
07/06/2010
12.55
 340,210 12.96 12.96 12.33 200,000 0 6.8
04/06/2010
12.96
 218,910 13.22 13.22 12.92 97,810 0 3.4
03/06/2010
13.22
 187,330 13.29 13.40 13.18 39,000 0 1.4
02/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2010
13.29
 196,180 13.33 13.70 13.07 57,700 0 2.1
01/06/2010
13.33
 130,980 13.18 13.40 12.97 55,000 0 2.0
31/05/2010
13.18
 278,890 13.11 13.69 12.79 37,550 0 1.4
28/05/2010
13.11
 467,720 12.50 13.11 12.97 5,000 500 0.2
27/05/2010
12.50
 475,010 12.21 12.54 11.89 35,000 0 1.2
26/05/2010
12.21
 117,930 11.96 12.25 12.00 0 0 0
25/05/2010
11.96
 51,310 12.00 12.18 11.92 0 0 0
24/05/2010
12.00
 165,350 12.00 12.25 11.89 0 0 0
21/05/2010
12.00
 373,760 12.61 12.61 12.00 1,600 0 0.1
20/05/2010
12.61
 279,910 12.14 12.61 11.71 0 0 0
19/05/2010
12.14
 756,000 12.75 12.75 12.14 0 500 -0.0
18/05/2010
12.75
 90,280 13.18 13.26 12.57 10,000 0 0.4
17/05/2010
13.18
 246,290 13.87 13.87 13.18 10,000 0 0.4
14/05/2010
13.87
 115,500 13.94 14.01 13.69 500 0 0.0
13/05/2010
13.94
 127,890 13.87 14.05 13.18 300 0 0.0
12/05/2010
13.87
 410,440 14.59 14.59 13.87 0 0 0
11/05/2010
14.59
 247,980 14.73 14.95 14.41 0 0 0
10/05/2010
14.73
 338,350 14.84 14.91 14.27 0 0 0
07/05/2010
14.84
 352,550 14.77 15.13 14.09 0 1,500 -0.1
06/05/2010
14.77
 410,600 14.70 14.77 14.55 0 0 0
05/05/2010
14.70
 184,230 14.99 14.99 14.66 6,500 0 0.3
04/05/2010
14.99
 259,350 14.84 15.02 14.84 66,500 0 2.8
29/04/2010
14.84
 177,390 14.91 14.95 14.77 1,150 0 0.0
28/04/2010
14.91
 136,430 15.13 15.13 14.84 0 2,000 -0.1
27/04/2010
15.13
 562,770 14.77 15.38 14.95 0 0 0
26/04/2010
14.77
 124,740 14.77 15.13 14.66 500 0 0.0
22/04/2010
14.77
 255,920 14.77 15.06 14.59 500 1,000 -0.0
21/04/2010
14.77
 242,950 14.63 15.02 14.63 500 0 0.0
20/04/2010
14.63
 126,020 14.95 15.09 14.59 1,150 0 0.0
19/04/2010
14.95
 142,530 15.38 15.45 14.95 0 500 -0.0
16/04/2010
15.38
 201,610 15.38 15.56 15.20 0 0 0
15/04/2010
15.38
 331,850 15.38 15.67 15.13 13,250 0 0.6
14/04/2010
15.38
 196,060 14.95 15.45 14.95 8,000 0 0.3
13/04/2010
14.95
 335,430 14.91 15.13 14.84 0 0 0
12/04/2010
14.91
 159,920 14.99 15.24 14.81 0 2,000 -0.1
09/04/2010
14.99
 272,070 15.13 15.38 14.99 500 0 0.0
08/04/2010
15.13
 148,640 15.49 15.49 15.13 0 0 0
07/04/2010
15.49
 96,400 15.49 15.63 15.31 0 1,000 -0.0
06/04/2010
15.49
 302,120 15.02 15.74 15.31 0 0 0
05/04/2010
15.02
 171,690 14.34 15.02 14.41 0 44,000 -1.8
02/04/2010
14.34
 82,100 14.41 14.55 14.23 0 500 -0.0
01/04/2010
14.41
 132,090 14.27 14.41 14.05 32,010 15,000 0.7
31/03/2010
14.27
 74,260 14.91 15.06 14.23 0 0 0
30/03/2010
14.91
 99,270 15.13 15.13 14.88 10 10,500 -0.4
29/03/2010
15.13
 37,370 15.13 15.45 14.95 0 0 0
26/03/2010
15.13
 179,780 15.06 15.31 14.77 0 2,000 -0.1
25/03/2010
15.06
 175,580 15.85 15.85 15.06 7,250 0 0.3
24/03/2010
15.85
 115,670 15.67 16.21 15.74 0 0 0
23/03/2010
15.67
 81,560 15.85 16.03 15.67 0 0 0
22/03/2010
15.85
 51,010 16.03 16.21 15.78 0 0 0
19/03/2010
16.03
 86,860 16.21 16.28 16.03 0 0 0
18/03/2010
16.21
 90,440 15.81 16.21 15.81 100 0 0.0
17/03/2010
15.81
 164,840 16.57 16.57 15.81 0 810 -0.0
16/03/2010
16.57
 137,760 17.18 17.18 16.35 0 10 -0.0
15/03/2010
17.18
 222,720 17.51 17.65 17.11 180 3,500 -0.2
12/03/2010
17.51
 179,800 17.69 17.69 17.29 100 1,000 -0.0
11/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
11/03/2010
17.69
 184,730 17.44 17.69 17.33 16,870 0 0.8
10/03/2010
17.44
 239,530 17.40 17.76 17.22 50,020 0 2.5
09/03/2010
17.40
 841,530 16.62 17.44 16.97 146,500 650 7.1
08/03/2010
16.62
 345,210 15.84 16.62 15.98 18,000 150 0.8
05/03/2010
15.84
 98,920 15.80 15.98 15.80 400 100 0.0
04/03/2010
15.80
 197,720 15.80 16.16 15.73 0 0 0
03/03/2010
15.80
 51,670 15.62 15.80 15.52 0 0 0
02/03/2010
15.62
 75,460 15.55 15.70 15.48 20 0 0.0
01/03/2010
15.55
 65,880 15.45 15.62 15.48 0 0 0
26/02/2010
15.45
 101,180 15.41 15.52 15.30 0 0 0
25/02/2010
15.41
 60,840 15.45 15.62 15.34 0 1,000 -0.0
24/02/2010
15.45
 80,410 15.62 15.73 15.45 50,480 0 2.2
23/02/2010
15.62
 162,550 15.94 15.94 15.34 104,000 0 4.6
22/02/2010
15.94
 62,200 15.80 16.09 15.80 40,000 0 1.8
12/02/2010
15.80
 67,720 15.87 15.98 15.62 44,550 0 2.0
11/02/2010
15.87
 61,180 15.77 15.91 15.30 37,680 0 1.7
10/02/2010
15.77
 61,660 15.30 15.80 15.27 50,500 0 2.2
09/02/2010
15.30
 105,840 15.27 15.98 14.91 40,000 0 1.7
08/02/2010
15.27
 126,690 15.27 15.45 14.74 50,000 820 2.1
05/02/2010
15.27
 145,410 15.91 15.91 15.23 0 0 0
04/02/2010
15.91
 106,250 15.62 15.98 15.38 20,000 1,150 0.8
03/02/2010
15.62
 106,540 15.41 15.73 15.27 10,890 0 0.5
02/02/2010
15.41
 55,310 15.52 15.94 15.41 1,110 1,000 0.0
01/02/2010
15.52
 68,400 15.45 15.55 14.91 0 1,750 -0.1
29/01/2010
15.45
 113,750 15.55 15.62 15.02 20,000 0 0.9
28/01/2010
15.55
 62,370 16.33 16.33 15.55 500 500 -0.0
27/01/2010
16.33
 174,550 16.76 16.76 15.98 0 0 0
26/01/2010
16.76
 370,610 15.98 16.76 16.41 7,750 1,120 0.3
25/01/2010
15.98
 81,930 15.98 16.51 15.98 2,000 0 0.1
22/01/2010
15.98
 221,510 15.98 16.51 15.30 1,000 0 0.0
21/01/2010
15.98
 224,570 15.73 16.16 15.34 90,000 0 4.0
20/01/2010
15.73
 166,490 15.45 16.09 15.30 80,000 0 3.5
19/01/2010
15.45
 120,500 15.41 15.80 15.27 20 10,000 -0.4
18/01/2010
15.41
 228,370 16.16 16.16 15.38 0 0 0
15/01/2010
16.16
 237,090 15.80 16.16 15.62 50,800 0 2.3
14/01/2010
15.80
 150,700 15.27 15.80 15.27 310 0 0.0
13/01/2010
15.27
 278,510 14.95 15.27 14.20 200 0 0.0
12/01/2010
14.95
 239,550 15.73 15.98 14.95 0 12,510 -0.5
11/01/2010
15.73
 219,620 16.16 16.30 15.62 0 13,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |