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)
25/08/2023
9.78
 2,833,200 9.93 9.93 9.74 0 0 0
24/08/2023
9.29
 542,700 9.25 9.29 9.18 0 0 0
23/08/2023
8.69
 309,800 8.80 8.88 8.69 0 2,600 -0.0
22/08/2023
8.76
 580,700 8.76 8.99 8.27 0 0 0
21/08/2023
8.76
 1,028,300 9.03 9.21 8.57 0 0 0
18/08/2023
9.21
 1,876,700 9.85 9.89 9.21 0 0 0
17/08/2023
9.89
 898,800 10.04 10.08 9.89 0 0 0
16/08/2023
10.04
 847,900 10.15 10.15 9.97 0 3,100 -0.0
15/08/2023
10.15
 874,200 10.15 10.23 10.00 0 0 0
14/08/2023
10.12
 1,199,500 9.97 10.19 9.89 0 0 0
11/08/2023
10.00
 1,403,800 10.15 10.27 9.85 0 0 0
10/08/2023
10.15
 1,165,900 10.49 10.53 10.15 0 0 0
09/08/2023
10.49
 2,803,100 10.57 10.76 10.45 0 0 0
08/08/2023
10.34
 2,733,700 10.00 10.45 10.00 0 0 0
07/08/2023
9.89
 1,138,400 9.97 10.00 9.85 0 0 0
04/08/2023
9.89
 1,036,400 9.85 9.93 9.78 0 0 0
03/08/2023
9.85
 1,101,800 10.00 10.08 9.82 0 0 0
02/08/2023
10.00
 1,036,600 9.93 10.00 9.82 0 0 0
01/08/2023
9.78
 2,658,400 9.78 10.04 9.70 0 0 0
31/07/2023
10.00
 5,075,300 10.00 10.38 10.00 0 0 0
28/07/2023
10.76
 859,400 10.98 11.02 10.76 0 0 0
27/07/2023
11.02
 1,679,400 10.91 11.13 10.34 0 0 0
26/07/2023
10.76
 825,200 10.64 10.98 10.64 0 0 0
25/07/2023
10.76
 1,653,800 11.17 11.17 10.64 0 0 0
24/07/2023
11.09
 1,673,000 10.98 11.40 10.98 0 0 0
21/07/2023
10.91
 1,872,600 11.21 11.21 10.83 0 0 0
20/07/2023
10.53
 1,694,500 10.38 10.76 10.30 0 0 0
19/07/2023
10.30
 1,420,100 10.30 10.61 10.15 0 0 0
18/07/2023
10.27
 1,083,200 10.38 10.45 10.23 0 0 0
17/07/2023
10.45
 1,754,600 10.27 10.72 10.27 0 0 0
14/07/2023
10.19
 2,351,200 10.34 10.42 10.00 0 0 0
13/07/2023
10.27
 1,762,900 10.57 10.57 10.23 0 0 0
12/07/2023
10.19
 4,469,200 9.59 10.19 9.55 0 0 0
11/07/2023
9.55
 1,059,800 9.63 9.70 9.48 0 21,300 -0.3
10/07/2023
9.59
 1,369,100 9.33 9.78 9.33 0 0 0
07/07/2023
9.33
 577,900 9.25 9.33 9.14 0 0 0
06/07/2023
9.25
 565,900 9.59 9.59 9.25 0 0 0
05/07/2023
9.51
 1,445,700 9.40 9.70 9.29 0 0 0
04/07/2023
9.40
 723,200 9.33 9.40 9.18 0 0 0
03/07/2023
9.18
 591,300 9.10 9.18 8.95 0 0 0
30/06/2023
8.95
 825,300 9.18 9.18 8.91 0 0 0
29/06/2023
9.18
 1,019,900 9.40 9.40 9.18 0 0 0
28/06/2023
9.40
 957,600 9.36 9.48 9.29 0 0 0
27/06/2023
9.48
 583,100 9.40 9.67 9.25 0 0 0
26/06/2023
9.36
 1,398,100 9.44 9.51 9.21 0 0 0
23/06/2023
9.48
 1,754,800 9.59 9.70 9.40 0 100 -0.0
22/06/2023
9.67
 1,395,900 9.78 10.04 9.63 0 0 0
21/06/2023
9.74
 1,418,900 9.85 9.97 9.67 0 0 0
20/06/2023
9.85
 1,718,900 9.63 9.89 9.51 0 0 0
19/06/2023
9.55
 1,607,700 9.48 9.74 9.33 0 0 0
16/06/2023
9.36
 2,023,500 9.70 9.70 9.33 0 0 0
15/06/2023
9.48
 1,151,800 9.48 9.63 9.29 0 0 0
14/06/2023
9.25
 1,282,800 9.51 9.55 9.21 0 0 0
13/06/2023
9.48
 3,260,700 10.12 10.12 9.21 0 0 0
12/06/2023
9.89
 1,715,900 9.93 10.12 9.78 0 0 0
09/06/2023
9.70
 4,367,200 9.40 9.70 9.33 0 0 0
08/06/2023
9.10
 1,542,100 9.36 9.48 9.06 0 0 0
07/06/2023
9.33
 997,400 9.25 9.36 9.18 0 0 0
06/06/2023
9.25
 1,567,300 9.10 9.40 8.99 0 0 0
05/06/2023
9.10
 1,731,000 9.25 9.40 8.99 0 0 0
02/06/2023
9.25
 1,897,000 9.78 9.78 9.14 0 0 0
01/06/2023
9.55
 1,733,700 9.67 9.93 9.44 0 2,200 -0.0
31/05/2023
9.44
 2,612,700 8.95 9.44 8.95 0 0 0
30/05/2023
8.84
 914,100 8.91 8.95 8.73 0 0 0
29/05/2023
8.73
 821,800 8.84 8.99 8.65 0 0 0
26/05/2023
8.54
 1,943,800 8.65 8.80 8.50 0 0 0
25/05/2023
8.84
 711,100 8.80 9.06 8.80 0 0 0
24/05/2023
8.80
 1,206,500 9.18 9.18 8.80 0 0 0
23/05/2023
9.06
 1,970,300 9.03 9.25 8.95 0 0 0
22/05/2023
8.84
 881,500 8.65 8.88 8.65 0 0 0
19/05/2023
8.65
 813,100 8.76 8.80 8.46 0 0 0
18/05/2023
8.57
 1,164,000 9.03 9.03 8.57 0 0 0
17/05/2023
8.95
 2,157,900 8.50 8.99 8.35 0 200 -0.0
16/05/2023
8.42
 1,602,500 8.80 8.80 8.39 0 0 0
15/05/2023
8.73
 1,057,900 8.88 8.95 8.61 0 0 0
12/05/2023
8.76
 1,281,500 8.80 8.84 8.65 0 0 0
11/05/2023
8.84
 1,258,600 9.10 9.10 8.80 0 0 0
10/05/2023
8.99
 1,190,600 8.99 9.18 8.88 0 0 0
09/05/2023
8.84
 1,576,300 9.29 9.29 8.69 0 0 0
08/05/2023
9.14
 2,766,500 9.03 9.14 8.91 0 0 0
05/05/2023
8.57
 1,359,400 8.27 8.57 8.16 0 0 0
04/05/2023
8.05
 2,386,800 8.31 8.31 7.94 0 0 0
03/05/2023
5.53
 633,500 6.01 6.01 5.53 0 0 -0.0
02/05/2023
5.72
 1,162,900 5.38 5.72 5.38 0 0 -0.0
01/05/2023
4.83
 50,200 4.96 4.96 4.83 0 0 -0.0
28/04/2023
8.50
 1,725,700 8.42 8.73 8.39 0 0 0
27/04/2023
8.35
 1,590,000 8.65 8.65 8.16 0 0 0
26/04/2023
8.65
 2,538,900 8.99 9.18 8.35 0 0 -0.1
25/04/2023
8.65
 3,626,300 8.54 8.65 8.31 0 0 -0.1
24/04/2023
8.09
 1,748,400 7.78 8.09 7.60 0 0 -0.1
21/04/2023
7.56
 3,199,600 7.33 7.56 7.26 0 0 -0.1
20/04/2023
7.07
 857,700 6.90 7.07 6.85 0 0 0
19/04/2023
6.90
 1,487,300 7.00 7.18 6.82 0 0 -0.1
18/04/2023
6.84
 1,332,300 6.51 6.84 6.51 0 0 -0.1
17/04/2023
6.39
 362,800 6.35 6.47 6.33 0 0 -0.1
14/04/2023
6.35
 729,400 6.43 6.51 6.33 0 0 -0.1
13/04/2023
6.29
 776,100 6.54 6.54 6.26 0 0 -0.1
12/04/2023
6.54
 908,100 6.69 6.73 6.51 0 0 0
11/04/2023
6.48
 1,043,700 6.48 6.72 6.39 0 0 -0.1
10/04/2023
6.48
 1,554,600 6.48 6.48 6.39 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |