CTCP Mía Đường Lam Sơn (lss)

11.75
-0.10
(-0.84%)
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
(2024-11-04) 		0.25 2.17% 5,604,300 0 0
11.35
12.10
11.75
2 tháng
(2024-10-07) 		-0.30 -2.49% 9,671,000 0 0
11.35
12.20
11.75
3 tháng
(2024-09-05) 		0.05 0.43% 20,079,100 0 0
11.35
12.75
11.75
6 tháng
(2024-06-07) 		-1.45 -10.98% 66,660,500 -10,100 -0.1
11.20
14.10
11.75
12 tháng
(2023-12-11) 		0.96 8.89% 157,700,800 -31,403 -0.4
9.66
14.10
11.75
24 tháng
(2022-12-15) 		5.82 97.98% 389,386,200 -211,260 -4.8
5.70
14.10
11.75
36 tháng
(2021-12-20) 		-1.61 -12.08% 502,234,400 -701,271 -12.1
4.15
14.11
11.75
60 tháng
(2019-12-31) 		7.67 188.06% 778,110,930 -699,321 -13.9
3.35
16.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
11.02
 1,288,300 11.81 12.19 11.02 0 0 0
22/09/2023
11.81
 2,068,900 12.56 12.56 11.77 0 0 0
21/09/2023
12.56
 1,645,700 12.93 12.93 12.47 0 0 0
20/09/2023
12.93
 1,826,000 12.98 13.12 12.79 0 0 0
19/09/2023
12.98
 1,772,500 12.84 13.26 12.70 0 16,500 -0.2
18/09/2023
12.84
 2,170,100 12.37 12.98 12.19 0 0 0
15/09/2023
12.37
 813,200 12.19 12.70 12.23 0 0 0
14/09/2023
12.19
 942,100 12.42 12.65 12.14 0 0 0
13/09/2023
12.42
 1,093,100 12.47 12.70 12.37 0 0 0
12/09/2023
12.47
 1,162,300 12.33 12.47 12.14 0 0 0
11/09/2023
12.33
 1,134,300 12.79 12.93 12.23 0 0 0
08/09/2023
12.79
 1,754,500 12.60 13.16 12.65 0 0 0
07/09/2023
12.60
 1,641,200 12.74 12.79 12.47 0 0 0
06/09/2023
12.74
 1,943,100 12.47 12.93 12.60 0 0 0
05/09/2023
12.47
 1,153,500 12.42 12.74 12.42 0 2,600 -0.0
31/08/2023
12.42
 1,619,200 12.42 12.56 12.19 0 0 0
30/08/2023
12.42
 1,117,300 12.51 12.65 12.23 0 0 0
29/08/2023
12.51
 1,668,500 12.05 12.65 12.19 0 0 0
28/08/2023
12.05
 603,400 12.09 12.33 11.95 0 0 0
25/08/2023
12.09
 2,833,200 11.49 12.28 12.05 0 0 0
24/08/2023
11.49
 542,700 10.74 11.49 11.35 0 0 0
23/08/2023
10.74
 309,800 10.84 10.98 10.74 0 2,600 -0.0
22/08/2023
10.84
 580,700 10.84 11.12 10.23 0 0 0
21/08/2023
10.84
 1,028,300 11.40 11.40 10.60 0 0 0
18/08/2023
11.40
 1,876,700 12.23 12.23 11.40 0 0 0
17/08/2023
12.23
 898,800 12.42 12.47 12.23 0 0 0
16/08/2023
12.42
 847,900 12.56 12.56 12.33 0 3,100 -0.0
15/08/2023
12.56
 874,200 12.51 12.65 12.37 0 0 0
14/08/2023
12.51
 1,199,500 12.37 12.60 12.23 0 0 0
11/08/2023
12.37
 1,403,800 12.56 12.70 12.19 0 0 0
10/08/2023
12.56
 1,165,900 12.98 13.02 12.56 0 0 0
09/08/2023
12.98
 2,803,100 12.79 13.30 12.93 0 0 0
08/08/2023
12.79
 2,733,700 12.23 12.93 12.37 0 0 0
07/08/2023
12.23
 1,138,400 12.23 12.37 12.19 0 0 0
04/08/2023
12.23
 1,036,400 12.19 12.28 12.09 0 0 0
03/08/2023
12.19
 1,101,800 12.37 12.47 12.14 0 0 0
02/08/2023
12.37
 1,036,600 12.09 12.37 12.14 0 0 0
01/08/2023
12.09
 2,658,400 12.37 12.42 12 0 0 0
31/07/2023
12.37
 5,075,300 13.30 13.30 12.37 0 0 0
28/07/2023
13.30
 859,400 13.63 13.63 13.30 0 0 0
27/07/2023
13.63
 1,679,400 13.30 13.77 12.79 0 0 0
26/07/2023
13.30
 825,200 13.30 13.58 13.16 0 0 0
25/07/2023
13.30
 1,653,800 13.72 13.81 13.16 0 0 0
24/07/2023
13.72
 1,673,000 13.49 14.09 13.58 0 0 0
21/07/2023
13.49
 1,872,600 13.02 13.86 13.40 0 0 0
20/07/2023
13.02
 1,694,500 12.84 13.30 12.74 0 0 0
19/07/2023
12.84
 1,367,900 12.70 13.12 12.56 0 0 0
18/07/2023
12.70
 1,083,200 12.93 12.93 12.65 0 0 0
17/07/2023
12.93
 1,754,600 12.56 13.26 12.70 0 0 0
14/07/2023
12.56
 2,302,600 12.70 12.88 12.37 0 0 0
13/07/2023
12.70
 1,762,900 12.60 13.07 12.65 0 0 0
12/07/2023
12.60
 4,441,600 11.81 12.60 11.81 0 0 0
11/07/2023
11.81
 1,059,800 11.86 12 11.72 0 21,300 -0.3
10/07/2023
11.86
 1,369,100 11.53 12.09 11.53 0 0 0
07/07/2023
11.53
 577,900 11.44 11.53 11.30 0 0 0
06/07/2023
11.44
 565,900 11.81 11.86 11.44 0 0 0
05/07/2023
11.81
 1,413,100 11.53 12 11.49 0 0 0
04/07/2023
11.53
 598,100 11.35 11.63 11.35 0 0 0
03/07/2023
11.35
 591,300 11.07 11.35 11.07 0 0 0
30/06/2023
11.07
 825,300 11.40 11.40 11.02 0 0 0
29/06/2023
11.40
 808,700 11.63 11.63 11.40 0 0 0
28/06/2023
11.63
 925,500 11.72 11.72 11.49 0 0 0
27/06/2023
11.72
 583,100 11.58 11.95 11.44 0 0 0
26/06/2023
11.58
 1,333,200 11.72 11.77 11.40 0 0 0
23/06/2023
11.72
 1,679,800 11.95 12 11.63 0 100 -0.0
22/06/2023
11.95
 1,395,900 12.05 12.42 11.91 0 0 0
21/06/2023
12.05
 1,418,900 12.19 12.33 11.95 0 0 0
20/06/2023
12.19
 1,718,900 11.81 12.23 11.77 0 0 0
19/06/2023
11.81
 1,607,700 11.58 12.05 11.53 0 0 0
16/06/2023
11.58
 2,023,500 11.72 12 11.53 0 0 0
15/06/2023
11.72
 1,151,800 11.44 11.91 11.49 0 0 0
14/06/2023
11.44
 1,282,800 11.72 11.81 11.40 0 0 0
13/06/2023
11.72
 3,260,700 12.23 12.51 11.40 0 0 0
12/06/2023
12.23
 1,715,900 12 12.51 12.09 0 0 0
09/06/2023
12
 4,367,200 11.26 12 11.53 0 0 0
08/06/2023
11.26
 1,542,100 11.53 11.72 11.21 0 0 0
07/06/2023
11.53
 997,400 11.44 11.58 11.35 0 0 0
06/06/2023
11.44
 1,567,300 11.26 11.63 11.12 0 0 0
05/06/2023
11.26
 1,731,000 11.44 11.63 11.12 0 0 0
02/06/2023
11.44
 1,897,000 11.81 12.09 11.30 0 0 0
01/06/2023
11.81
 1,733,700 11.67 12.28 11.67 0 2,200 -0.0
31/05/2023
11.67
 2,612,700 10.93 11.67 11.07 0 0 0
30/05/2023
10.93
 914,100 10.79 11.07 10.79 0 0 0
29/05/2023
10.79
 821,800 10.56 11.12 10.70 0 0 0
26/05/2023
10.56
 1,943,800 10.93 10.93 10.51 0 0 0
25/05/2023
10.93
 711,100 10.88 11.21 10.88 0 0 0
24/05/2023
10.88
 1,206,500 11.21 11.35 10.88 0 0 0
23/05/2023
11.21
 1,911,100 10.88 11.44 11.07 0 0 0
22/05/2023
10.88
 800,700 10.70 10.98 10.70 0 0 0
19/05/2023
10.70
 748,300 10.74 10.88 10.47 0 0 0
18/05/2023
10.74
 945,100 11.07 11.16 10.74 0 0 0
17/05/2023
11.07
 2,157,900 10.42 11.12 10.33 0 200 -0.0
16/05/2023
10.42
 1,602,500 10.79 10.88 10.37 0 0 0
15/05/2023
10.79
 1,057,900 10.84 11.07 10.65 0 0 0
12/05/2023
10.84
 1,281,500 10.93 10.93 10.70 0 0 0
11/05/2023
10.93
 1,258,600 11.12 11.26 10.88 0 0 0
10/05/2023
11.12
 1,190,600 10.93 11.35 10.98 0 0 0
09/05/2023
10.93
 1,576,300 11.30 11.49 10.74 0 0 0
08/05/2023
11.30
 2,762,700 10.60 11.30 11.02 0 0 0
05/05/2023
10.60
 1,359,400 9.86 10.60 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |