CTCP Mía Đường Lam Sơn (lss)

11.70
-0.05
(-0.43%)
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)
04/05/2023
9.86
 2,320,300 10.47 10.47 9.81 0 0 0
28/04/2023
10.47
 1,668,900 10.33 10.79 10.37 0 0 0
27/04/2023
10.33
 1,590,000 10.70 10.70 10.09 0 0 0
26/04/2023
10.70
 2,538,900 10.70 11.35 10.33 0 0 -0.1
25/04/2023
10.70
 3,626,300 10 10.70 10.28 0 0 -0.1
24/04/2023
10
 1,748,400 9.35 10 9.40 0 0 -0.1
21/04/2023
9.35
 3,199,600 8.71 9.35 8.98 0 0 -0.1
20/04/2023
8.71
 816,400 8.53 8.73 8.47 0 0 0
19/04/2023
8.53
 1,487,300 8.46 8.88 8.44 0 0 -0.1
18/04/2023
8.46
 1,332,300 7.91 8.46 8.05 0 0 -0.1
17/04/2023
7.91
 362,800 7.85 8 7.82 0 0 -0.1
14/04/2023
7.85
 729,400 7.78 8.05 7.82 0 0 -0.1
13/04/2023
7.78
 776,100 8.09 8.09 7.74 0 0 -0.1
12/04/2023
8.09
 908,100 8.01 8.33 8.05 0 0 0
11/04/2023
8.01
 1,043,700 8.01 8.31 7.91 0 0 -0.1
10/04/2023
8.01
 1,554,600 7.36 8.01 7.91 0 0 -0.1
07/04/2023
7.36
 1,175,200 7.17 7.57 7.35 0 0 -0.1
06/04/2023
7.17
 762,600 7.05 7.43 7.07 0 0 -0.1
05/04/2023
7.05
 529,100 7.00 7.17 7.00 0 0 -0.1
04/04/2023
7.00
 737,000 6.82 7.25 6.96 0 0 -0.1
03/04/2023
6.82
 248,500 6.77 6.93 6.82 0 0 -0.1
31/03/2023
6.77
 552,300 6.60 6.91 6.69 0 11,700 -0.1
30/03/2023
6.60
 148,300 6.60 6.69 6.59 0 0 0
29/03/2023
6.60
 206,700 6.55 6.72 6.56 0 0 0
28/03/2023
6.55
 141,400 6.50 6.62 6.51 0 0 0
27/03/2023
6.50
 147,500 6.47 6.57 6.50 0 0 0
24/03/2023
6.47
 223,500 6.47 6.56 6.47 0 0 0
23/03/2023
6.47
 275,600 6.48 6.56 6.45 0 0 0
22/03/2023
6.48
 118,900 6.47 6.60 6.46 0 0 0
21/03/2023
6.47
 461,400 6.52 6.60 6.33 0 0 -0.0
20/03/2023
6.52
 250,000 6.64 6.72 6.51 0 0 -0.0
17/03/2023
6.64
 87,900 6.67 6.76 6.64 0 0 -0.0
16/03/2023
6.67
 76,700 6.76 6.76 6.63 0 0 -0.0
15/03/2023
6.76
 281,800 6.60 6.82 6.63 0 0 -0.0
14/03/2023
6.60
 317,200 6.73 6.85 6.57 0 0 -0.0
13/03/2023
6.73
 314,400 6.88 6.88 6.69 0 0 -0.0
10/03/2023
6.88
 225,100 6.88 6.96 6.85 0 0 -0.0
09/03/2023
6.88
 462,600 6.98 7.02 6.79 0 0 -0.0
08/03/2023
6.98
 272,400 6.82 7.00 6.86 0 0 -0.0
07/03/2023
6.82
 218,400 6.70 6.98 6.72 0 0 -0.0
06/03/2023
6.70
 283,700 6.84 7.03 6.70 0 2 -0.0
03/03/2023
6.84
 633,500 7.35 7.43 6.84 0 0 -0.0
02/03/2023
7.35
 415,500 7.27 7.53 7.26 0 0 -0.0
01/03/2023
7.27
 815,300 7.16 7.44 7.22 0 0 -0.0
28/02/2023
7.16
 713,600 6.70 7.16 6.79 0 0 -0.0
27/02/2023
6.70
 191,200 6.93 6.93 6.70 0 0 -0.0
24/02/2023
6.93
 344,600 6.70 7.03 6.74 0 0 -0.0
23/02/2023
6.70
 288,800 6.88 6.93 6.41 0 0 -0.0
22/02/2023
6.88
 322,200 7.15 7.15 6.88 0 0 -0.0
21/02/2023
7.15
 493,200 7.16 7.35 7.08 0 233 -0.0
20/02/2023
7.16
 410,800 7.00 7.16 6.88 0 0 -0.0
17/02/2023
7.00
 311,300 7.09 7.26 6.97 0 0 -0.0
16/02/2023
7.09
 404,400 6.63 7.09 6.70 0 5,187 -0.0
15/02/2023
6.63
 435,700 6.63 6.79 6.58 0 8 -0.0
14/02/2023
6.63
 242,600 6.85 6.98 6.63 0 0 -0.0
13/02/2023
6.85
 400,900 7.05 7.07 6.74 0 0 -0.0
10/02/2023
7.05
 307,400 7.01 7.16 6.98 0 0 -0.0
09/02/2023
7.01
 340,700 6.79 7.11 6.88 0 0 -0.0
08/02/2023
6.79
 269,000 6.98 7.03 6.70 0 0 -0.0
07/02/2023
6.98
 532,500 7.21 7.27 6.74 0 0 -0.0
06/02/2023
7.21
 408,700 7.08 7.56 7.18 0 0 -0.0
03/02/2023
7.08
 1,162,900 6.62 7.08 6.65 0 0 -0.0
02/02/2023
6.62
 378,600 6.97 7.00 6.51 0 0 -0.0
01/02/2023
6.97
 1,530,700 6.51 6.97 6.61 0 0 -0.0
31/01/2023
6.51
 451,000 6.50 6.71 6.21 0 0 -0.0
30/01/2023
6.50
 459,300 6.08 6.50 6.10 0 0 -0.0
27/01/2023
6.08
 183,800 5.92 6.09 5.97 0 0 -0.0
19/01/2023
5.92
 45,600 5.89 5.93 5.58 0 0 -0.0
18/01/2023
5.89
 73,400 5.80 6.02 5.84 0 0 -0.0
17/01/2023
5.80
 74,000 5.70 5.87 5.71 0 0 -0.0
16/01/2023
5.70
 95,800 5.84 5.86 5.70 0 0 -0.0
13/01/2023
5.84
 56,800 5.93 5.93 5.84 0 0 -0.0
12/01/2023
5.93
 41,100 5.95 5.95 5.77 0 0 -0.0
11/01/2023
5.95
 31,200 5.90 6.14 5.92 0 0 -0.0
10/01/2023
5.90
 90,500 5.90 5.91 5.83 0 0 -0.0
09/01/2023
5.90
 136,600 5.90 6 5.85 0 0 -0.0
06/01/2023
5.90
 128,200 5.97 6 5.89 0 0 -0.0
05/01/2023
5.97
 50,200 6.04 6.14 5.97 0 0 -0.0
04/01/2023
6.04
 97,400 6.01 6.13 5.97 0 0 -0.0
03/01/2023
6.01
 166,900 5.94 6.01 5.90 0 0 -0.0
30/12/2022
5.94
 59,800 5.88 6 5.87 0 0 -0.0
29/12/2022
5.88
 68,400 5.88 5.99 5.88 0 0 -0.0
28/12/2022
5.88
 157,000 6.05 6.05 5.81 0 0 -0.0
27/12/2022
6.05
 66,100 5.84 6.05 5.81 0 0 -0.0
26/12/2022
5.84
 227,600 6.23 6.23 5.84 0 0 -0.0
23/12/2022
6.23
 112,300 6.20 6.38 6.01 0 0 -0.0
22/12/2022
6.20
 203,200 6.26 6.60 5.86 0 0 -0.0
21/12/2022
6.26
 366,200 5.99 6.32 5.99 0 0 -0.0
20/12/2022
5.99
 88,700 6.09 6.09 5.85 0 0 -0.0
19/12/2022
6.09
 304,300 6 6.42 6.05 0 0 -0.0
16/12/2022
6
 137,400 5.93 6.05 5.79 0 4,527 -0.0
15/12/2022
5.93
 318,000 5.83 5.93 5.73 0 0 -0.0
14/12/2022
5.83
 44,200 5.86 6 5.82 0 0 -0.0
13/12/2022
5.86
 116,000 5.85 5.87 5.73 0 0 -0.0
12/12/2022
5.85
 166,700 5.89 6.05 5.85 0 0 -0.0
09/12/2022
5.89
 173,300 5.90 5.91 5.60 0 0 -0.0
08/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
08/12/2022
5.90
 157,100 5.58 5.93 5.72 0 0 -0.0
07/12/2022
5.58
 145,700 5.78 5.78 5.47 0 0 -0.0
06/12/2022
5.78
 242,300 5.98 5.98 5.76 0 0 -0.0
05/12/2022
5.98
 227,600 5.90 6.29 5.97 0 5 -0.0

Chính sách bảo mật | Điều khoản sử dụng |