CTCP Mía Đường Lam Sơn (lss)

7.69
-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
(2026-08-19) 		-0.28 -3.50% 1,230,800 -1,600 0.0
7.69
9.68
7.69
2 tháng
(2026-07-20) 		-0.48 -5.85% 2,317,100 -1,600 0.0
7.69
9.68
7.69
3 tháng
(2026-06-22) 		-0.64 -7.66% 3,282,600 -9,800 -0.1
7.69
9.68
7.69
6 tháng
(2026-03-23) 		-0.78 -9.18% 7,894,900 -13,800 -0.1
7.69
9.68
7.69
12 tháng
(2025-09-23) 		-1.21 -13.54% 32,572,400 -33,500 -0.3
7.14
9.81
7.69
24 tháng
(2024-09-30) 		-2.23 -22.38% 130,362,400 -178,800 -2.1
7.14
10.80
7.69
36 tháng
(2023-10-04) 		-1.31 -14.47% 307,470,300 -319,932 -3.6
5.94
11.40
7.69
60 tháng
(2021-10-14) 		-3.16 -29.02% 700,917,400 -1,698,200 -27.7
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)
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 8.48 8.60 8.48 0 0 0
26/08/2011
8.48
 47,330 8.48 8.52 8.44 17,700 0 0.4
25/08/2011
8.48
 11,550 8.44 8.52 8.44 1,400 0 0.0
24/08/2011
8.44
 7,730 8.44 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 8.35 8.56 8.39 11,860 0 0.2
19/08/2011
8.35
 53,270 8.35 8.35 8.27 20,000 0 0.4
18/08/2011
8.35
 109,090 8.39 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 8.48 8.48 8.39 2,000 0 0.0
12/08/2011
8.48
 36,200 8.44 8.48 8.39 3,000 0 0.1
11/08/2011
8.44
 7,350 8.52 8.56 8.39 3,450 0 0.1
10/08/2011
8.52
 7,700 8.23 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
08/08/2011
8.39
 2,220 8.44 8.56 8.39 1,500 0 0.0
05/08/2011
8.44
 9,920 8.60 8.69 8.44 4,500 0 0.1
04/08/2011
8.60
 8,800 8.31 8.65 8.39 3,500 0 0.1
03/08/2011
8.31
 7,300 8.23 8.39 8.23 6,900 0 0.1
02/08/2011
8.23
 9,530 8.35 8.39 8.18 5,600 1,900 0.1
01/08/2011
8.35
 19,250 8.35 8.73 8.35 13,500 0 0.3
29/07/2011
8.35
 6,840 8.56 8.56 8.35 0 0 0
28/07/2011
8.56
 11,000 8.56 8.65 8.52 7,000 0 0.1
27/07/2011
8.56
 19,350 8.69 8.73 8.39 300 0 0.0
26/07/2011
8.69
 14,250 8.56 8.77 8.56 11,210 0 0.2
25/07/2011
8.56
 18,080 8.56 8.56 8.18 1,000 0 0.0
22/07/2011
8.56
 12,000 8.60 8.60 8.52 6,000 0 0.1
21/07/2011
8.60
 19,730 8.77 8.77 8.60 320 0 0.0
20/07/2011
8.77
 18,900 8.39 8.77 8.39 0 0 0
19/07/2011
8.39
 6,920 8.56 8.56 8.39 0 200 0.0
18/07/2011
8.56
 245 8.77 8.77 8.56 0 0 0
15/07/2011
8.77
 8,300 8.73 8.77 8.60 8,100 0 0.2
14/07/2011
8.73
 15,530 8.81 8.81 8.65 5,000 0 0.1
13/07/2011
8.81
 15,160 8.77 8.81 8.73 1,000 0 0.0
12/07/2011
8.77
 3,490 8.81 8.81 8.48 3,290 0 0.1
11/07/2011
8.81
 406,020 8.52 8.86 8.39 404,500 400,000 0.1
08/07/2011
8.52
 4,240 8.56 8.65 8.52 2,000 0 0.0
07/07/2011
8.56
 3,140 8.56 8.56 8.44 1,100 200 0.0
06/07/2011: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
06/07/2011
8.56
 4,040 8.56 8.56 8.39 0 0 0
05/07/2011
8.56
 15,170 8.44 8.56 8.44 30 100 0.0
04/07/2011
8.44
 4,860 8.44 8.47 8.44 1,100 0 0.0
01/07/2011
8.44
 24,230 8.40 8.78 8.40 5,510 0 0.1
30/06/2011
8.40
 19,850 8.40 8.47 8.40 0 0 0
29/06/2011
8.40
 9,410 8.56 8.56 8.25 9,000 0 0.2
28/06/2011
8.56
 11,120 8.56 8.56 8.47 10,000 0 0.3
27/06/2011
8.56
 6,600 8.50 8.56 8.47 5,000 0 0.1
24/06/2011
8.50
 7,100 8.40 8.50 8.40 5,600 0 0.1
23/06/2011
8.40
 23,220 8.56 8.56 8.40 20,000 0 0.5
22/06/2011
8.56
 31,500 8.40 8.56 8.47 25,000 0 0.7
21/06/2011
8.40
 14,820 8.56 8.56 8.40 11,400 0 0.3
20/06/2011
8.56
 10,630 8.72 8.72 8.40 10,000 0 0.3
17/06/2011
8.72
 200 8.50 8.72 8.72 0 0 0
16/06/2011
8.50
 21,520 8.31 8.56 8.44 15,000 0 0.4
15/06/2011
8.31
 37,960 8.72 8.72 8.31 23,130 0 0.6
14/06/2011
8.72
 21,600 8.78 8.85 8.56 9,500 400 0.2
13/06/2011
8.78
 24,880 8.88 8.97 8.78 11,000 0 0.3
10/06/2011
8.88
 28,110 8.53 8.88 8.56 14,600 0 0.4
09/06/2011
8.53
 35,020 8.15 8.53 8.18 5,000 200 0.1
08/06/2011
8.15
 12,680 8.21 8.21 8.09 0 0 0
07/06/2011
8.21
 44,910 7.93 8.21 7.96 15,000 970 0.4
06/06/2011
7.93
 17,770 7.93 7.96 7.93 13,300 30 0.3
03/06/2011
7.93
 28,460 7.99 8.25 7.93 3,190 100 0.1
02/06/2011
7.99
 77,290 7.61 7.99 7.77 20,000 20,200 0.0
01/06/2011
7.61
 70,600 7.26 7.61 7.26 19,020 200 0.4
31/05/2011
7.26
 17,720 7.29 7.29 7.14 17,620 0 0.4
30/05/2011
7.29
 33,340 7.67 7.67 7.29 10,100 0 0.2
27/05/2011
7.67
 8,420 7.74 7.93 7.42 4,970 0 0.1
26/05/2011
7.74
 97,480 7.39 7.74 7.04 16,700 660 0.4
25/05/2011
7.39
 27,820 7.77 7.77 7.39 5,000 0 0.1
24/05/2011
7.77
 51,970 8.15 8.15 7.77 1,300 0 0.0
23/05/2011
8.15
 30,840 8.56 8.56 8.15 0 0 0
20/05/2011
8.56
 13,350 8.72 8.72 8.56 0 0 0
19/05/2011
8.72
 6,580 8.72 8.72 8.56 0 300 0.0
18/05/2011
8.72
 12,760 8.88 8.91 8.69 11,500 0 0.3
17/05/2011
8.88
 6,990 8.88 8.97 8.75 4,600 2,310 0.1
16/05/2011
8.88
 7,720 8.94 9.04 8.88 0 1,690 0.0
13/05/2011
8.94
 6,640 9.20 9.32 8.94 3,000 0 0.1
12/05/2011
9.20
 120 9.39 9.39 9.20 0 0 0
11/05/2011
9.39
 3,200 9.36 9.51 9.23 0 0 0
10/05/2011
9.36
 14,700 9.04 9.36 9.04 300 3,220 -0.1
09/05/2011
9.04
 6,940 9.20 9.20 8.88 0 4,120 -0.1
06/05/2011
9.20
 8,670 9.36 9.51 8.94 1,100 7,200 -0.2
05/05/2011
9.36
 1,010 9.36 9.36 9.36 0 0 0
04/05/2011
9.36
 2,300 9.51 9.51 9.10 700 0 0.0
29/04/2011
9.51
 7,470 9.51 9.51 9.20 200 0 0.0
28/04/2011
9.51
 1,540 9.51 9.99 9.51 0 0 0
27/04/2011
9.51
 11,460 9.36 9.51 9.04 300,850 300,000 0.0
26/04/2011
9.36
 1,670 9.36 9.51 9.04 0 0 0
25/04/2011
9.36
 10,900 9.51 9.55 9.36 0 0 0
22/04/2011
9.51
 580 9.51 9.51 9.51 0 0 0
21/04/2011
9.51
 2,480 9.99 9.99 9.51 0 0 0
20/04/2011
9.99
 6,100 10.31 10.31 9.99 0 0 0
19/04/2011
10.31
 5,700 10.15 10.31 10.15 0 200 0.0
18/04/2011
10.15
 226 10.47 10.47 10.15 300 500 0.0
15/04/2011
10.47
 4,310 10.78 10.78 10.47 3,000 0 0.1
14/04/2011
10.78
 7,320 10.50 10.78 10.31 5,000 1,000 0.1
13/04/2011
10.50
 15,400 10.59 10.59 10.50 8,000 0 0.3
08/04/2011
10.59
 4,990 10.53 10.59 10.47 0 0 0

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