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)
18/06/2010
10.54
 126,040 10.45 10.63 10.45 8,530 0 0.3
17/06/2010
10.45
 292,570 10.72 10.72 10.45 101,700 0 3.6
16/06/2010
10.72
 135,340 10.69 10.78 10.66 50,000 0 1.8
15/06/2010
10.69
 146,000 10.72 10.75 10.63 50,000 0 1.8
14/06/2010
10.72
 99,630 10.69 10.93 10.69 30,000 0 1.1
11/06/2010
10.69
 220,420 10.54 10.99 10.57 30,500 0 1.1
10/06/2010
10.54
 157,250 10.51 10.54 10.39 46,900 0 1.6
09/06/2010
10.51
 259,690 10.45 10.63 10.45 95,000 0 3.3
08/06/2010
10.45
 296,520 10.15 10.48 10.15 168,390 0 5.8
07/06/2010
10.15
 340,210 10.48 10.48 9.97 200,000 0 6.8
04/06/2010
10.48
 218,910 10.69 10.69 10.45 97,810 0 3.4
03/06/2010
10.69
 187,330 10.75 10.84 10.66 39,000 0 1.4
02/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2010
10.75
 196,180 10.78 11.08 10.57 57,700 0 2.1
01/06/2010
10.78
 130,980 10.66 10.84 10.49 55,000 0 2.0
31/05/2010
10.66
 278,890 10.60 11.07 10.34 37,550 0 1.4
28/05/2010
10.60
 467,720 10.11 10.60 10.49 5,000 500 0.2
27/05/2010
10.11
 475,010 9.87 10.14 9.61 35,000 0 1.2
26/05/2010
9.87
 117,930 9.67 9.90 9.70 0 0 0
25/05/2010
9.67
 51,310 9.70 9.85 9.64 0 0 0
24/05/2010
9.70
 165,350 9.70 9.90 9.61 0 0 0
21/05/2010
9.70
 373,760 10.19 10.19 9.70 1,600 0 0.1
20/05/2010
10.19
 279,910 9.82 10.19 9.47 0 0 0
19/05/2010
9.82
 756,000 10.31 10.31 9.82 0 500 -0.0
18/05/2010
10.31
 90,280 10.66 10.72 10.17 10,000 0 0.4
17/05/2010
10.66
 246,290 11.21 11.21 10.66 10,000 0 0.4
14/05/2010
11.21
 115,500 11.27 11.33 11.07 500 0 0.0
13/05/2010
11.27
 127,890 11.21 11.36 10.66 300 0 0.0
12/05/2010
11.21
 410,440 11.80 11.80 11.21 0 0 0
11/05/2010
11.80
 247,980 11.91 12.09 11.65 0 0 0
10/05/2010
11.91
 338,350 12.00 12.06 11.53 0 0 0
07/05/2010
12.00
 352,550 11.94 12.23 11.39 0 1,500 -0.1
06/05/2010
11.94
 410,600 11.88 11.94 11.77 0 0 0
05/05/2010
11.88
 184,230 12.12 12.12 11.85 6,500 0 0.3
04/05/2010
12.12
 259,350 12.00 12.15 12.00 66,500 0 2.8
29/04/2010
12.00
 177,390 12.06 12.09 11.94 1,150 0 0.0
28/04/2010
12.06
 136,430 12.23 12.23 12.00 0 2,000 -0.1
27/04/2010
12.23
 562,770 11.94 12.44 12.09 0 0 0
26/04/2010
11.94
 124,740 11.94 12.23 11.85 500 0 0.0
22/04/2010
11.94
 255,920 11.94 12.18 11.80 500 1,000 -0.0
21/04/2010
11.94
 242,950 11.83 12.15 11.83 500 0 0.0
20/04/2010
11.83
 126,020 12.09 12.20 11.80 1,150 0 0.0
19/04/2010
12.09
 142,530 12.44 12.50 12.09 0 500 -0.0
16/04/2010
12.44
 201,610 12.44 12.58 12.29 0 0 0
15/04/2010
12.44
 331,850 12.44 12.67 12.23 13,250 0 0.6
14/04/2010
12.44
 196,060 12.09 12.50 12.09 8,000 0 0.3
13/04/2010
12.09
 335,430 12.06 12.23 12.00 0 0 0
12/04/2010
12.06
 159,920 12.12 12.32 11.97 0 2,000 -0.1
09/04/2010
12.12
 272,070 12.23 12.44 12.12 500 0 0.0
08/04/2010
12.23
 148,640 12.52 12.52 12.23 0 0 0
07/04/2010
12.52
 96,400 12.52 12.64 12.38 0 1,000 -0.0
06/04/2010
12.52
 302,120 12.15 12.73 12.38 0 0 0
05/04/2010
12.15
 171,690 11.59 12.15 11.65 0 44,000 -1.8
02/04/2010
11.59
 82,100 11.65 11.77 11.51 0 500 -0.0
01/04/2010
11.65
 132,090 11.53 11.65 11.36 32,010 15,000 0.7
31/03/2010
11.53
 74,260 12.06 12.18 11.51 0 0 0
30/03/2010
12.06
 99,270 12.23 12.23 12.03 10 10,500 -0.4
29/03/2010
12.23
 37,370 12.23 12.50 12.09 0 0 0
26/03/2010
12.23
 179,780 12.18 12.38 11.94 0 2,000 -0.1
25/03/2010
12.18
 175,580 12.82 12.82 12.18 7,250 0 0.3
24/03/2010
12.82
 115,670 12.67 13.11 12.73 0 0 0
23/03/2010
12.67
 81,560 12.82 12.96 12.67 0 0 0
22/03/2010
12.82
 51,010 12.96 13.11 12.76 0 0 0
19/03/2010
12.96
 86,860 13.11 13.17 12.96 0 0 0
18/03/2010
13.11
 90,440 12.79 13.11 12.79 100 0 0.0
17/03/2010
12.79
 164,840 13.40 13.40 12.79 0 810 -0.0
16/03/2010
13.40
 137,760 13.89 13.89 13.22 0 10 -0.0
15/03/2010
13.89
 222,720 14.16 14.27 13.84 180 3,500 -0.2
12/03/2010
14.16
 179,800 14.30 14.30 13.98 100 1,000 -0.0
11/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
11/03/2010
14.30
 184,730 14.10 14.30 14.01 16,870 0 0.8
10/03/2010
14.10
 239,530 14.07 14.36 13.93 50,020 0 2.5
09/03/2010
14.07
 841,530 13.44 14.10 13.72 146,500 650 7.1
08/03/2010
13.44
 345,210 12.81 13.44 12.92 18,000 150 0.8
05/03/2010
12.81
 98,920 12.78 12.92 12.78 400 100 0.0
04/03/2010
12.78
 197,720 12.78 13.06 12.72 0 0 0
03/03/2010
12.78
 51,670 12.63 12.78 12.55 0 0 0
02/03/2010
12.63
 75,460 12.58 12.69 12.52 20 0 0.0
01/03/2010
12.58
 65,880 12.49 12.63 12.52 0 0 0
26/02/2010
12.49
 101,180 12.46 12.55 12.37 0 0 0
25/02/2010
12.46
 60,840 12.49 12.63 12.40 0 1,000 -0.0
24/02/2010
12.49
 80,410 12.63 12.72 12.49 50,480 0 2.2
23/02/2010
12.63
 162,550 12.89 12.89 12.40 104,000 0 4.6
22/02/2010
12.89
 62,200 12.78 13.01 12.78 40,000 0 1.8
12/02/2010
12.78
 67,720 12.83 12.92 12.63 44,550 0 2.0
11/02/2010
12.83
 61,180 12.75 12.86 12.37 37,680 0 1.7
10/02/2010
12.75
 61,660 12.37 12.78 12.35 50,500 0 2.2
09/02/2010
12.37
 105,840 12.35 12.92 12.06 40,000 0 1.7
08/02/2010
12.35
 126,690 12.35 12.49 11.92 50,000 820 2.1
05/02/2010
12.35
 145,410 12.86 12.86 12.32 0 0 0
04/02/2010
12.86
 106,250 12.63 12.92 12.43 20,000 1,150 0.8
03/02/2010
12.63
 106,540 12.46 12.72 12.35 10,890 0 0.5
02/02/2010
12.46
 55,310 12.55 12.89 12.46 1,110 1,000 0.0
01/02/2010
12.55
 68,400 12.49 12.58 12.06 0 1,750 -0.1
29/01/2010
12.49
 113,750 12.58 12.63 12.15 20,000 0 0.9
28/01/2010
12.58
 62,370 13.21 13.21 12.58 500 500 -0.0
27/01/2010
13.21
 174,550 13.55 13.55 12.92 0 0 0
26/01/2010
13.55
 370,610 12.92 13.55 13.27 7,750 1,120 0.3
25/01/2010
12.92
 81,930 12.92 13.35 12.92 2,000 0 0.1
22/01/2010
12.92
 221,510 12.92 13.35 12.37 1,000 0 0.0
21/01/2010
12.92
 224,570 12.72 13.06 12.40 90,000 0 4.0
20/01/2010
12.72
 166,490 12.49 13.01 12.37 80,000 0 3.5

Chính sách bảo mật | Điều khoản sử dụng |