CTCP Mía Đường Lam Sơn (lss)

12.30
0.20
(1.65%)
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
(2024-08-20) 		-0.20 -1.67% 7,322,200 0 0
11.40
12.15
12.10
2 tháng
(2024-07-22) 		-0.80 -6.35% 18,941,500 -13 -0.0
11.20
12.80
12.10
3 tháng
(2024-06-21) 		-1.50 -11.28% 39,139,200 -10,225 -0.1
11.20
14.10
12.10
6 tháng
(2024-03-25) 		1.01 9.35% 95,023,300 -10,491 -0.1
9.66
14.10
12.10
12 tháng
(2023-09-25) 		0.78 7.05% 173,648,600 -141,194 -1.5
9
14.10
12.10
24 tháng
(2022-09-30) 		3.24 37.85% 382,648,100 -212,286 -5.0
4.15
14.10
12.10
36 tháng
(2021-10-05) 		-1.56 -11.70% 563,596,000 -1,529,362 -25.5
4.15
16.51
12.10
60 tháng
(2019-10-16) 		7.61 181.45% 762,538,450 -797,932 -14.4
3.35
16.51
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
17.33
 485,970 16.51 17.33 16.33 0 0 0
17/11/2009
16.51
 227,060 15.73 16.51 15.45 100,000 0 0
16/11/2009
15.73
 70,420 16.23 16.51 15.73 450 0 0
13/11/2009
16.23
 129,600 16.05 16.48 15.91 0 780 0
12/11/2009
16.05
 222,590 15.30 16.05 15.41 30,000 0 0
11/11/2009
15.30
 90,700 14.91 15.45 14.38 2,500 0 0
10/11/2009
14.91
 78,640 15.59 15.94 14.84 1,500 0 0
09/11/2009
15.59
 155,940 16.41 16.51 15.59 0 0 0
06/11/2009
16.41
 215,600 17.19 17.65 16.41 4,110 2,000 0
05/11/2009
17.19
 220,360 16.37 17.19 16.62 0 55,300 0
04/11/2009
16.37
 334,970 15.62 16.41 15.62 29,000 46,710 0
03/11/2009
15.62
 310,360 16.37 16.37 15.55 500 500 0
02/11/2009
16.37
 105,940 17.22 17.22 16.37 0 0 0
30/10/2009
17.22
 267,380 17.54 17.93 17.04 0 28,800 0
29/10/2009
17.54
 336,970 18.47 18.47 17.54 400 0 0
28/10/2009
18.47
 608,310 19.35 19.35 18.47 20 276,800 0
27/10/2009
19.35
 231,750 19.35 19.35 18.47 0 1,000 0
26/10/2009
19.35
 554,580 20.24 20.24 19.35 350 5,740 0
23/10/2009
20.24
 533,290 20.60 21.48 20.24 0 27,600 0
22/10/2009
20.60
 225,830 21.13 21.13 20.42 350 5,580 0
21/10/2009
21.13
 240,150 21.48 21.66 20.95 0 9,370 0
20/10/2009
21.48
 364,490 20.95 21.84 21.13 500 30,150 0
19/10/2009
20.95
 336,810 20.06 20.95 20.24 0 2,000 0
16/10/2009
20.06
 247,970 20.42 20.42 20.06 900 1,200 0
15/10/2009
20.42
 436,050 20.24 20.77 20.24 5,000 26,000 0
14/10/2009
20.24
 310,590 20.06 20.24 19.53 0 0 0
13/10/2009
20.06
 313,290 20.24 20.60 19.89 980 32,600 0
12/10/2009
20.24
 670,030 19.35 20.24 19.35 11,500 300 0
09/10/2009
19.35
 401,490 18.47 19.35 19.18 0 5,250 0
08/10/2009
18.47
 531,150 17.65 18.47 17.76 4,000 0 0
07/10/2009
17.65
 107,620 16.83 17.65 17.65 2,700 0 0
06/10/2009
16.83
 415,120 16.62 17.04 16.51 0 2,000 0
05/10/2009
16.62
 131,160 17.44 17.76 16.58 250 0 0
02/10/2009
17.44
 352,950 18.11 18.11 17.22 1,600 400 0
01/10/2009
18.11
 688,800 17.44 18.29 17.47 12,000 380 0
30/09/2009
17.44
 392,720 18.29 18.29 17.40 3,000 28,530 0
29/09/2009
18.29
 409,600 18.82 18.82 17.93 0 0 0
28/09/2009
18.82
 413,160 18.29 19.18 18.47 1,000 7,350 0
25/09/2009
18.29
 410,990 18.29 18.82 17.76 380 4,000 0
24/09/2009
18.29
 836,120 17.58 18.29 17.40 0 11,560 0
23/09/2009
17.58
 126,920 16.76 17.58 17.58 0 0 0
22/09/2009
16.76
 511,490 15.98 16.76 15.94 1,800 3,010 0
21/09/2009
15.98
 270,270 16.09 16.33 15.98 580 2,000 0
18/09/2009
16.09
 507,860 15.59 16.09 15.73 0 0 0
17/09/2009
15.59
 248,820 15.48 15.59 15.09 7,640 3,000 0
16/09/2009
15.48
 264,510 15.52 15.98 15.45 9,000 310 0
15/09/2009
15.52
 238,310 15.45 15.77 15.13 0 7,000 0
14/09/2009
15.45
 381,200 15.45 15.80 15.45 0 0 0
11/09/2009
15.45
 582,380 15.55 15.98 15.13 0 4,400 0
10/09/2009
15.55
 338,740 15.98 15.98 15.52 330 0 0
09/09/2009
15.98
 594,540 15.73 16.48 15.45 4,300 0 0
08/09/2009
15.73
 748,250 14.99 15.73 15.27 7,000 33,920 0
07/09/2009
14.99
 617,650 15.77 15.80 14.99 50 13,730 0
04/09/2009
15.77
 490,910 16.58 16.58 15.77 0 0 0
03/09/2009
16.58
 925,380 16.05 16.65 15.45 0 23,200 0
02/09/2009
16.05
 0 16.05 16.05 16.05 0 0 0
01/09/2009
16.05
 474,820 16.55 16.90 15.98 0 11,860 0
31/08/2009
16.55
 483,530 15.77 16.55 16.51 1,200 10,000 0
28/08/2009
15.77
 420,940 15.02 15.77 15.62 30,000 0 0
27/08/2009
15.02
 562,030 14.31 15.02 14.24 33,000 0 0
26/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
26/08/2009
14.31
 796,680 13.81 14.31 14.03 20,380 0 0
25/08/2009
13.81
 604,680 13.81 14.23 13.81 29,100 400 0
24/08/2009
13.81
 939,460 13.19 13.81 12.84 16,150 1,200 0
21/08/2009
13.19
 344,820 13.33 13.57 13.19 74,310 0 0
20/08/2009
13.33
 810,770 12.77 13.33 12.94 30,000 5,000 0
19/08/2009
12.77
 804,630 12.18 12.77 12.28 45,000 0 0
18/08/2009
12.18
 363,730 12.14 12.42 11.83 105,970 0 0
17/08/2009
12.14
 416,770 12.18 12.32 12.07 67,120 0 0
14/08/2009
12.18
 341,440 12.14 12.18 11.90 104,900 0 0
13/08/2009
12.14
 531,910 11.90 12.25 11.93 12,000 0 0
12/08/2009
11.90
 954,820 12.53 12.53 11.90 70,400 46,000 0
11/08/2009
12.53
 663,740 12.42 12.87 12.42 20,460 5,000 0
10/08/2009
12.42
 1,171,330 11.83 12.42 11.83 170,000 500 0
07/08/2009
11.83
 916,620 11.59 11.90 11.48 0 0 0
06/08/2009
11.59
 770,830 11.06 11.59 11.48 8,950 400 0
05/08/2009
11.06
 648,640 10.54 11.06 10.72 25,300 0 0
04/08/2009
10.54
 439,420 10.54 10.79 10.51 50,000 0 0
03/08/2009
10.54
 262,310 10.93 11.27 10.54 35,020 0 0
31/07/2009
10.93
 379,490 10.51 10.96 10.65 31,350 0 0
30/07/2009
10.51
 721,510 11.03 11.03 10.51 56,370 0 0
29/07/2009
11.03
 367,240 11.48 11.66 10.96 50,000 0 0
28/07/2009
11.48
 674,580 11.62 12.00 11.31 42,790 0 0
27/07/2009
11.62
 657,130 11.10 11.62 11.10 300 400 0
24/07/2009
11.10
 136,590 10.58 11.10 11.10 0 200 0
23/07/2009
10.58
 547,120 10.09 10.58 10.09 0 300 0
22/07/2009
10.09
 197,090 10.09 10.16 10.09 40,000 0 0
21/07/2009
10.09
 270,190 9.71 10.09 9.67 15,000 0 0
20/07/2009
9.71
 253,470 9.92 9.92 9.60 32,180 0 0
17/07/2009
9.92
 173,360 9.92 9.95 9.88 0 0 0
16/07/2009
9.92
 364,210 9.92 10.19 9.78 20,000 0 0
15/07/2009
9.92
 201,450 9.67 9.95 9.74 30,000 0 0
14/07/2009
9.67
 231,830 9.95 9.95 9.67 43,710 0 0
13/07/2009
9.95
 151,990 10.30 10.30 9.92 39,870 0 0
10/07/2009
10.30
 238,640 10.40 10.54 10.09 0 0 0
09/07/2009
10.40
 217,910 10.26 10.65 10.26 27,930 1,000 0
08/07/2009
10.26
 103,430 10.47 10.47 10.16 5,000 1,190 0
07/07/2009
10.47
 167,980 10.82 10.96 10.44 0 0 0
06/07/2009
10.82
 228,910 10.44 10.96 10.61 0 0 0
03/07/2009
10.44
 122,280 10.44 10.61 10.13 0 0 0
02/07/2009
10.44
 183,160 9.95 10.44 9.85 27,120 100 0

Chính sách bảo mật | Điều khoản sử dụng |