CTCP Mía Đường Lam Sơn (lss)

7.69
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
(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)
27/12/2011
7.56
 41,930 7.81 7.81 7.56 200 0 0.0
26/12/2011
7.81
 38,130 7.85 7.85 7.81 0 26,000 -0.5
23/12/2011
7.97
 46,380 8.18 8.18 7.97 300 0 0.0
22/12/2011
8.18
 26,300 8.60 8.60 8.18 0 0 0
21/12/2011
8.39
 25,170 8.44 8.52 8.39 50,875 49,875 0.0
20/12/2011
8.39
 33,750 8.52 8.52 8.35 11,000 0 0.2
19/12/2011
8.56
 41,210 8.56 8.60 8.52 13,450 20,000 -0.1
16/12/2011
8.56
 22,410 8.60 8.65 8.56 11,400 0 0.2
15/12/2011
8.60
 18,150 8.73 8.73 8.39 1,000 0 0.0
14/12/2011
8.60
 97,770 8.60 8.81 8.48 45,000 0 0.9
13/12/2011
8.60
 23,540 8.60 8.77 8.56 20,000 0 0.4
12/12/2011
8.60
 24,910 8.81 8.81 8.56 0 550 0.0
09/12/2011
8.65
 13,210 8.60 8.81 8.60 0 600 0.0
08/12/2011
8.73
 90 8.90 9.02 8.73 0 0 0
07/12/2011
8.73
 29,710 8.73 8.73 8.69 0 0 0
06/12/2011
8.90
 10,900 8.77 8.90 8.73 0 3,000 -0.1
05/12/2011
8.77
 139,280 8.69 8.77 8.60 600 60,000 -1.2
02/12/2011
8.65
 34,580 8.65 8.69 8.60 0 3,000 -0.1
01/12/2011
8.65
 23,800 8.60 8.81 8.56 0 0 0
30/11/2011
8.60
 43,080 8.69 8.69 8.60 300 3,000 -0.1
29/11/2011
8.69
 51,340 8.77 8.81 8.65 400 500 0.0
28/11/2011
8.77
 12,030 8.77 8.86 8.69 0 6,000 -0.1
25/11/2011
8.69
 11,550 8.69 8.81 8.69 0 0 0
24/11/2011
8.69
 47,120 8.81 9.02 8.69 20,000 6,300 0.3
23/11/2011
8.81
 48,780 8.81 9.02 8.77 29,240 0 0.6
22/11/2011
8.81
 29,470 8.73 8.81 8.56 15,000 0 0.3
21/11/2011
8.60
 63,310 8.60 8.81 8.56 25,100 0 0.5
18/11/2011
8.60
 129,270 8.73 8.73 8.60 5,500 81,750 -1.6
17/11/2011
8.86
 47,890 8.86 8.94 8.73 0 15,700 -0.3
16/11/2011
8.86
 41,890 9.19 9.19 8.86 0 11,800 -0.2
15/11/2011
9.02
 10,670 9.11 9.23 9.02 0 1,500 0.0
14/11/2011
9.15
 2,270 9.53 9.53 9.15 0 0 0
11/11/2011
9.28
 22,510 9.57 9.57 9.23 2,620 9,390 -0.2
10/11/2011
9.44
 33,120 9.65 9.65 9.36 30,000 0 0.7
09/11/2011
9.49
 56,970 9.65 9.65 9.40 42,610 6,000 0.8
08/11/2011
9.53
 10,040 9.57 9.57 9.49 5,000 500 0.1
07/11/2011
9.49
 79,740 9.44 9.49 9.02 22,380 25,000 -0.1
04/11/2011
9.11
 35,690 9.44 9.44 9.11 14,010 0 0.3
03/11/2011
9.44
 30,750 9.49 9.53 9.19 1,000 4,000 -0.1
02/11/2011
9.57
 65,020 9.57 9.74 9.36 0 17,000 -0.4
01/11/2011
9.57
 62,860 9.49 9.65 9.36 0 6,880 -0.2
31/10/2011
9.49
 68,700 9.23 9.57 9.23 0 3,000 -0.1
28/10/2011
9.15
 108,180 9.19 9.19 8.94 890 0 0.0
27/10/2011
8.94
 29,160 9.02 9.07 8.94 0 5,000 -0.1
26/10/2011
9.07
 14,160 8.81 9.15 8.81 260 0 0.0
25/10/2011
8.90
 17,350 9.07 9.07 8.86 0 0 0
24/10/2011
8.73
 8,980 9.19 9.19 8.73 400 0 0.0
21/10/2011
8.94
 7,240 9.11 9.11 8.94 0 0 0
20/10/2011
8.98
 15,490 8.86 9.02 8.86 14,750 0 0.3
19/10/2011
8.86
 10,790 8.81 8.86 8.73 0 0 0
18/10/2011
8.81
 15,260 8.81 8.94 8.73 52,550 52,550 0
17/10/2011
8.94
 11,860 8.86 9.07 8.86 154,380 150,000 0.1
14/10/2011
9.07
 930 9.15 9.15 8.90 800 0 0.0
13/10/2011
8.90
 26,250 9.07 9.07 8.86 1,720 0 0.0
12/10/2011
9.11
 51,630 9.15 9.15 8.94 20,000 0 0.4
11/10/2011
9.15
 9,610 9.23 9.23 9.02 100 0 0.0
10/10/2011
9.11
 5,740 8.98 9.23 8.98 300 0 0.0
07/10/2011
9.11
 12,610 9.23 9.23 9.07 0 0 0
06/10/2011
9.15
 17,930 9.19 9.23 9.11 7,500 0 0.2
05/10/2011
9.07
 13,390 9.19 9.19 8.86 6,000 0 0.1
04/10/2011
8.86
 59,900 9.02 9.02 8.86 40,000 12,500 0.6
03/10/2011
8.98
 29,610 9.23 9.23 8.98 0 0 0
30/09/2011
9.07
 16,780 9.23 9.23 8.98 10 0 0.0
29/09/2011
9.07
 15,960 9.11 9.23 9.02 0 50 0.0
28/09/2011
9.23
 2,730 9.19 9.44 9.11 0 0 0
27/09/2011
9.19
 22,750 9.19 9.61 9.15 0 0 0
26/09/2011
9.19
 7,480 9.23 9.23 9.15 1,000 2,800 0.0
23/09/2011
9.23
 18,470 9.32 9.36 9.19 0 2,400 -0.1
22/09/2011
9.40
 5,350 9.44 9.44 9.23 0 0 0
21/09/2011
9.23
 45,140 9.23 9.61 9.15 11,200 0 0.2
20/09/2011
9.23
 19,540 9.65 9.65 9.11 0 0 0
19/09/2011
9.40
 14,250 9.36 9.44 9.36 0 0 0
16/09/2011
9.36
 36,920 9.95 9.95 9.32 20,000 20,000 0
15/09/2011
9.65
 8,380 9.28 9.65 9.28 2,000 0 0.0
14/09/2011
9.65
 19,670 9.82 10.24 9.65 1,050 0 0.0
13/09/2011
9.99
 72,540 9.86 9.99 9.61 3,120 2,000 0.0
12/09/2011
9.57
 34,870 9.65 10.03 9.57 10,910 0 0.3
09/09/2011
9.65
 56,190 9.82 10.03 9.65 21,850 0 0.5
08/09/2011
9.82
 183,320 10.33 10.49 9.82 100,050 21,900 1.9
07/09/2011
10.03
 65,590 9.65 10.03 9.65 22,850 10,200 0.3
06/09/2011
9.57
 108,820 9.65 9.65 9.49 59,100 0 1.4
05/09/2011
9.86
 156,580 10.16 10.16 9.65 90,290 95,990 -0.1
01/09/2011
9.70
 238,100 9.70 9.70 9.65 0 45,000 -1.0
31/08/2011
9.23
 391,820 8.81 9.23 8.69 102,000 22,000 1.7
30/08/2011
8.81
 132,840 8.60 8.98 8.60 100 2,000 0.0
29/08/2011
8.60
 107,310 8.56 8.60 8.48 0 0 0
26/08/2011
8.48
 47,330 8.44 8.52 8.44 17,700 0 0.4
25/08/2011
8.48
 11,550 8.52 8.52 8.44 1,400 0 0.0
24/08/2011
8.44
 7,730 8.48 8.48 8.39 0 0 0
23/08/2011
8.44
 13,610 8.56 8.56 8.39 200 10,200 -0.2
22/08/2011
8.56
 43,740 8.39 8.56 8.39 11,860 0 0.2
19/08/2011
8.35
 53,270 8.27 8.35 8.27 20,000 0 0.4
18/08/2011
8.35
 109,090 8.52 8.52 8.35 49,290 87,560 -0.8
17/08/2011
8.39
 70,420 8.48 8.48 8.14 0 47,440 -0.9
16/08/2011
8.48
 2,840 8.48 8.56 8.48 0 0 0
15/08/2011
8.48
 7,050 8.39 8.48 8.39 2,000 0 0.0
12/08/2011
8.48
 36,200 8.39 8.48 8.39 3,000 0 0.1
11/08/2011
8.44
 7,350 8.56 8.56 8.39 3,450 0 0.1
10/08/2011
8.52
 7,700 8.52 8.52 8.39 6,700 0 0.1
09/08/2011
8.23
 15,390 8.39 8.39 8.10 500 2,000 0.0

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