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)
12/01/2024
8.35
 755,400 8.39 8.46 8.20 0 0 0
11/01/2024
8.46
 540,100 8.57 8.57 8.35 0 0 0
10/01/2024
8.42
 693,100 8.57 8.65 8.42 0 0 0
09/01/2024
8.54
 1,386,700 8.24 8.65 8.16 0 0 0
08/01/2024
8.24
 365,700 8.24 8.27 8.16 0 0 0
05/01/2024
8.20
 204,600 8.24 8.27 8.20 0 0 0
04/01/2024
8.24
 446,100 8.31 8.31 8.24 0 0 0
03/01/2024
8.27
 396,400 8.20 8.27 8.20 0 0 0
02/01/2024
8.24
 235,700 8.35 8.35 8.24 0 0 0
01/01/2024
8.31
 429,900 8.35 8.42 8.27 0 0 0
29/12/2023
8.31
 429,900 8.35 8.42 8.27 0 0 0
28/12/2023
8.35
 356,900 8.35 8.39 8.27 0 0 0
27/12/2023
8.35
 375,600 8.27 8.35 8.27 0 0 0
26/12/2023
8.31
 508,000 8.35 8.35 8.24 0 0 0
25/12/2023
8.35
 373,900 8.35 8.35 8.20 0 0 0
22/12/2023
8.27
 194,200 8.24 8.35 8.24 0 0 0
21/12/2023
8.24
 128,500 8.35 8.35 8.24 0 0 0
20/12/2023
8.35
 191,300 8.27 8.35 8.20 0 0 0
19/12/2023
8.20
 466,900 8.09 8.24 8.01 0 0 0
18/12/2023
8.20
 225,700 8.20 8.31 8.16 0 0 0
15/12/2023
8.20
 451,000 8.35 8.42 8.20 0 0 0
14/12/2023
8.35
 367,900 8.46 8.50 8.31 0 0 0
13/12/2023
8.42
 555,100 8.65 8.65 8.39 0 0 0
12/12/2023
8.65
 449,700 8.69 8.69 8.57 0 0 0
11/12/2023
8.73
 316,300 8.65 8.76 8.57 0 0 0
08/12/2023
8.65
 468,700 8.65 8.73 8.54 0 0 0
07/12/2023
8.65
 1,932,100 8.88 8.91 8.57 0 0 0
06/12/2023
9.03
 663,700 8.88 9.03 8.76 0 0 0
05/12/2023
8.91
 572,200 9.03 9.03 8.88 0 0 0
04/12/2023
9.03
 1,195,800 8.84 9.10 8.76 0 0 0
01/12/2023
8.76
 1,006,200 8.35 8.76 8.27 0 0 0
30/11/2023
8.35
 321,900 8.42 8.50 8.35 0 0 0
29/11/2023
8.50
 259,800 8.50 8.50 8.39 0 0 0
28/11/2023
8.42
 257,500 8.39 8.42 8.20 0 0 0
27/11/2023
8.39
 210,700 8.39 8.46 8.35 0 0 0
24/11/2023
8.46
 611,400 8.46 8.46 8.27 0 0 0
23/11/2023
8.50
 642,500 8.80 8.84 8.50 0 0 0
22/11/2023
8.76
 772,700 8.54 8.80 8.46 0 0 0
21/11/2023
8.50
 289,700 8.57 8.73 8.50 0 0 0
20/11/2023
8.50
 614,000 8.31 8.50 8.31 0 7,000 -0.1
17/11/2023
8.54
 655,000 8.76 8.80 8.42 0 0 0
16/11/2023
8.69
 373,900 8.73 8.76 8.57 0 0 0
15/11/2023
8.73
 500,400 8.95 8.95 8.73 0 0 0
14/11/2023
8.80
 635,900 8.54 8.84 8.54 0 0 0
13/11/2023
8.50
 472,900 8.54 8.80 8.46 0 0 0
10/11/2023
8.65
 620,300 8.73 8.84 8.57 0 0 0
09/11/2023
8.84
 638,300 8.84 8.91 8.73 0 0 0
08/11/2023
8.84
 838,600 8.24 8.84 8.16 0 0 0
07/11/2023
8.42
 254,900 8.50 8.57 8.27 0 0 0
06/11/2023
8.42
 341,500 8.24 8.46 8.24 0 0 0
03/11/2023
8.20
 431,300 8.20 8.24 8.01 0 0 0
02/11/2023
8.01
 434,500 7.75 8.05 7.60 0 0 0
01/11/2023
7.52
 513,300 7.52 7.52 7.29 0 102,600 -1.0
31/10/2023
7.28
 569,600 8.05 8.12 7.28 0 0 0
30/10/2023
7.82
 417,700 8.39 8.46 7.82 0 0 0
27/10/2023
8.27
 504,300 8.16 8.35 7.75 0 0 0
26/10/2023
8.27
 736,700 8.61 8.65 8.27 0 0 0
25/10/2023
8.88
 560,300 8.61 8.95 8.54 0 0 0
24/10/2023
8.61
 223,200 8.61 8.65 8.50 0 0 0
23/10/2023
8.57
 254,400 8.61 8.65 8.31 0 0 0
20/10/2023
8.61
 403,700 8.57 8.69 8.27 0 0 0
19/10/2023
8.57
 446,000 8.46 8.57 8.27 0 0 0
18/10/2023
8.39
 946,600 9.03 9.03 8.27 0 0 0
17/10/2023
8.88
 518,400 9.25 9.25 8.88 0 0 0
16/10/2023
9.25
 758,300 9.25 9.40 9.10 0 0 0
13/10/2023
9.18
 412,700 9.18 9.25 8.95 0 0 0
12/10/2023
9.25
 863,300 9.25 9.40 9.14 0 0 0
11/10/2023
9.14
 469,500 9.14 9.18 8.99 0 0 0
10/10/2023
9.14
 585,200 9.21 9.29 9.10 0 0 0
09/10/2023
8.95
 795,200 9.03 9.14 8.84 0 0 0
06/10/2023
8.95
 284,800 8.69 8.95 8.61 0 0 0
05/10/2023
8.69
 803,300 9.18 9.18 8.69 0 0 0
04/10/2023
9.03
 491,200 8.50 9.10 8.50 0 0 0
03/10/2023
8.73
 987,100 9.40 9.40 8.73 0 0 0
02/10/2023
9.36
 452,100 9.33 9.40 9.25 0 0 0
29/09/2023
9.21
 498,400 9.25 9.36 9.10 0 0 0
28/09/2023
9.06
 558,000 9.14 9.25 8.95 0 0 0
27/09/2023
9.03
 734,600 8.84 9.03 8.46 0 0 0
26/09/2023
8.80
 876,600 8.95 9.18 8.76 0 0 0
25/09/2023
8.91
 1,288,300 9.85 9.85 8.91 0 0 0
22/09/2023
9.55
 2,068,900 10.00 10.08 9.51 0 0 0
21/09/2023
10.15
 1,645,700 10.34 10.38 10.08 0 0 0
20/09/2023
10.45
 1,826,000 10.61 10.61 10.34 0 0 0
19/09/2023
10.49
 1,772,500 10.53 10.72 10.27 0 16,500 -0.2
18/09/2023
10.38
 2,170,100 10.00 10.49 9.85 0 0 0
15/09/2023
10.00
 813,200 10.00 10.27 9.89 0 0 0
14/09/2023
9.85
 942,100 10.08 10.23 9.82 0 0 0
13/09/2023
10.04
 1,093,100 10.23 10.27 10.00 0 0 0
12/09/2023
10.08
 1,162,300 9.93 10.08 9.82 0 0 0
11/09/2023
9.97
 1,134,300 10.45 10.45 9.89 0 0 0
08/09/2023
10.34
 1,754,500 10.27 10.64 10.23 0 0 0
07/09/2023
10.19
 1,641,200 10.34 10.34 10.08 0 0 0
06/09/2023
10.30
 1,943,100 10.30 10.45 10.19 0 0 0
05/09/2023
10.08
 1,153,500 10.27 10.30 10.04 0 2,600 0.0
04/09/2023
6.05
 1,280,400 5.95 6.12 5.94 0 0 -0.1
01/09/2023
4.77
 136,600 4.75 4.85 4.73 0 0 0.0
31/08/2023
10.04
 1,619,200 10.08 10.15 9.85 0 0 0
30/08/2023
10.04
 1,117,300 10.15 10.23 9.89 0 0 0
29/08/2023
10.12
 1,668,500 10.23 10.23 9.85 0 0 0
28/08/2023
9.74
 603,400 9.97 9.97 9.67 0 0 0

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