CTCP Mía Đường Lam Sơn (lss)

7.69
-0.06
(-0.77%)
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)
26/05/2010
9.87
 117,930 9.90 9.90 9.70 0 0 0
25/05/2010
9.67
 51,310 9.64 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 9.70 9.90 9.70 1,600 0 0.1
20/05/2010
10.19
 279,910 9.47 10.19 9.47 0 0 0
19/05/2010
9.82
 756,000 10.02 10.28 9.82 0 500 0.0
18/05/2010
10.31
 90,280 10.72 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 11.10 11.33 11.07 500 0 0.0
13/05/2010
11.27
 127,890 11.36 11.36 10.66 300 0 0.0
12/05/2010
11.21
 410,440 11.65 11.68 11.21 0 0 0
11/05/2010
11.80
 247,980 12.09 12.09 11.65 0 0 0
10/05/2010
11.91
 338,350 12.06 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 12.09 12.09 11.85 6,500 0 0.3
04/05/2010
12.12
 259,350 12.15 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 12.35 12.44 12.09 0 0 0
26/04/2010
11.94
 132,250 12.23 12.23 11.85 500 0 0.0
22/04/2010
11.94
 255,920 12.00 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 12.20 12.20 11.80 1,150 0 0.0
19/04/2010
12.09
 142,530 12.50 12.50 12.09 0 500 0.0
16/04/2010
12.44
 201,610 12.58 12.58 12.29 0 0 0
15/04/2010
12.44
 331,850 12.67 12.67 12.23 13,250 0 0.6
14/04/2010
12.44
 196,060 12.23 12.50 12.09 8,000 0 0.3
13/04/2010
12.09
 335,430 12.00 12.23 12.00 0 0 0
12/04/2010
12.06
 159,920 12.32 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 12.64 12.64 12.38 0 1,000 0.0
06/04/2010
12.52
 302,120 12.73 12.73 12.38 0 0 0
05/04/2010
12.15
 171,690 11.65 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 11.59 11.65 11.36 32,010 15,000 0.7
31/03/2010
11.53
 74,260 11.51 12.18 11.51 0 0 0
30/03/2010
12.06
 99,270 12.09 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 12.52 12.58 12.18 7,250 0 0.3
24/03/2010
12.82
 115,670 13.11 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 13.11 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 13.05 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 13.40 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 13.98 14.27 13.98 100 1,000 0.0
11/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
11/03/2010
14.30
 184,730 14.30 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 13.78 14.10 13.72 146,500 650 7.1
08/03/2010
13.44
 345,210 12.92 13.44 12.92 18,000 150 0.8
05/03/2010
12.81
 98,920 12.92 12.92 12.78 400 100 0.0
04/03/2010
12.78
 197,720 12.92 13.06 12.72 0 0 0
03/03/2010
12.78
 51,670 12.55 12.78 12.55 0 0 0
02/03/2010
12.63
 75,460 12.69 12.69 12.52 20 0 0.0
01/03/2010
12.58
 65,880 12.52 12.63 12.52 0 0 0
26/02/2010
12.49
 101,180 12.49 12.55 12.37 0 0 0
25/02/2010
12.46
 60,840 12.63 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 12.52 12.86 12.40 104,000 0 4.6
22/02/2010
12.89
 62,200 12.86 13.01 12.78 40,000 0 1.8
12/02/2010
12.78
 67,720 12.89 12.92 12.63 44,550 0 2.0
11/02/2010
12.83
 61,180 12.37 12.86 12.37 37,680 0 1.7
10/02/2010
12.75
 61,660 12.78 12.78 12.35 50,500 0 2.2
09/02/2010
12.37
 105,840 12.92 12.92 12.06 40,000 0 1.7
08/02/2010
12.35
 126,690 11.92 12.49 11.92 50,000 820 2.1
05/02/2010
12.35
 145,410 12.49 12.63 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 12.63 12.72 12.35 10,890 0 0.5
02/02/2010
12.46
 55,310 12.89 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 12.15 12.63 12.15 20,000 0 0.9
28/01/2010
12.58
 62,370 13.15 13.18 12.58 500 500 0.0
27/01/2010
13.21
 174,550 13.21 13.49 12.92 0 0 0
26/01/2010
13.55
 370,610 13.32 13.55 13.27 7,750 1,120 0.3
25/01/2010
12.92
 81,930 13.21 13.35 12.92 2,000 0 0.1
22/01/2010
12.92
 221,510 12.37 13.35 12.37 1,000 0 0.0
21/01/2010
12.92
 224,570 12.40 13.06 12.40 90,000 0 4.0
20/01/2010
12.72
 166,490 13.01 13.01 12.37 80,000 0 3.5
19/01/2010
12.49
 120,500 12.63 12.78 12.35 20 10,000 -0.4
18/01/2010
12.46
 228,370 12.63 12.92 12.43 0 0 0
15/01/2010
13.06
 237,090 12.78 13.06 12.63 50,800 0 2.3
14/01/2010
12.78
 150,700 12.63 12.78 12.35 310 0 0.0
13/01/2010
12.35
 278,510 12.06 12.35 11.48 200 0 0.0
12/01/2010
12.09
 239,550 12.63 12.92 12.09 0 12,510 -0.5
11/01/2010
12.72
 219,620 13.18 13.18 12.63 0 13,300 -0.6
08/01/2010
13.06
 191,400 14.18 14.21 13.06 0 2,690 -0.1
07/01/2010
13.55
 338,300 13.09 13.55 12.92 0 2,000 -0.1
06/01/2010
12.92
 230,270 12.35 13.01 12.35 440 6,630 -0.3
05/01/2010
12.78
 441,650 13.27 13.29 12.78 16,550 0 0.8
04/01/2010
12.66
 285,460 12.63 12.66 12.52 2,290 0 0.1
31/12/2009
12.06
 415,930 12.06 12.20 11.63 0 5,000 0
30/12/2009
12.06
 287,880 11.54 12.12 11.46 2,000 10,000 0
29/12/2009
11.54
 516,420 11.00 11.54 11.34 30,500 35,000 0
28/12/2009
11.00
 283,350 10.48 11.00 10.91 12,300 0 0
25/12/2009
10.48
 396,230 9.99 10.48 10.39 1,500 0 0

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