CTCP Mía Đường Lam Sơn (lss)

11.85
-0.15
(-1.25%)
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) 		0.50 4.35% 5,146,200 0 0
11.35
12.10
12
2 tháng
(2024-10-03) 		-0.25 -2.04% 9,929,700 0 0
11.35
12.25
12
3 tháng
(2024-09-04) 		0.20 1.69% 19,881,300 0 0
11.35
12.75
12
6 tháng
(2024-06-05) 		-1.45 -10.78% 70,015,000 -10,100 -0.1
11.20
14.10
12
12 tháng
(2023-12-08) 		1.30 12.17% 157,711,400 -31,403 -0.4
9.66
14.10
12
24 tháng
(2022-12-13) 		6.14 104.76% 389,088,300 -211,260 -4.8
5.70
14.10
12
36 tháng
(2021-12-20) 		-1.36 -10.21% 501,776,300 -701,271 -12.1
4.15
14.11
12
60 tháng
(2019-12-30) 		7.91 193.56% 777,657,850 -699,321 -13.9
3.35
16.51
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
11.85
 187,100 11.90 12 11.80 0 0 0
02/12/2024
12
 250,600 12.10 12.25 12 0 0 0
29/11/2024
12.10
 304,800 12.10 12.20 12 0 0 0
28/11/2024
12.05
 178,900 12.10 12.10 11.95 0 0 0
27/11/2024
12.05
 746,300 11.75 12.15 11.75 0 0 0
26/11/2024
11.80
 153,900 11.75 11.85 11.70 0 0 0
25/11/2024
11.75
 215,400 11.70 11.80 11.65 0 0 0
22/11/2024
11.75
 166,200 11.90 11.95 11.70 0 0 0
21/11/2024
11.80
 426,700 11.55 12 11.50 0 0 0
20/11/2024
11.45
 239,000 11.45 11.50 11.35 0 0 0
19/11/2024
11.35
 178,600 11.65 11.65 11.35 0 0 0
18/11/2024
11.60
 178,900 11.35 11.60 11.25 0 0 0
15/11/2024
11.45
 188,800 11.65 11.65 11.35 0 0 0
14/11/2024
11.65
 317,800 11.35 11.70 11.35 0 0 0
13/11/2024
11.35
 239,000 11.45 11.50 11.30 0 0 0
12/11/2024
11.45
 224,700 11.50 11.60 11.45 0 0 0
11/11/2024
11.45
 212,300 11.45 11.45 11.35 0 0 0
08/11/2024
11.45
 187,100 11.50 11.50 11.30 0 0 0
07/11/2024
11.50
 208,100 11.60 11.65 11.40 0 0 0
06/11/2024
11.55
 160,200 11.30 11.55 11.30 0 0 0
05/11/2024
11.40
 201,300 11.30 11.50 11.30 0 0 0
04/11/2024
11.50
 167,600 11.60 11.60 11.20 0 0 0
01/11/2024
11.60
 200,000 11.70 11.75 11.60 0 0 0
31/10/2024
11.75
 191,400 11.75 11.80 11.60 0 0 0
30/10/2024
11.75
 197,400 11.80 11.85 11.65 0 0 0
29/10/2024
11.80
 257,000 11.85 11.85 11.55 0 0 0
28/10/2024
11.80
 95,300 11.70 11.80 11.60 0 0 0
25/10/2024
11.80
 288,000 11.85 11.85 11.70 0 0 0
24/10/2024
11.90
 122,000 11.90 12 11.75 0 0 0
23/10/2024
11.90
 181,900 11.80 11.90 11.60 0 0 0
22/10/2024
11.80
 237,100 12 12 11.50 0 0 0
21/10/2024
11.90
 240,100 11.95 12 11.70 0 0 0
18/10/2024
12
 121,700 11.85 12 11.85 0 0 0
17/10/2024
11.90
 265,200 12.05 12.05 11.85 0 0 0
16/10/2024
12
 100,100 12.05 12.05 11.90 0 0 0
15/10/2024
12.05
 306,100 12 12.10 11.90 0 0 0
14/10/2024
12.10
 217,900 12.10 12.15 12 0 0 0
11/10/2024
12.15
 211,800 12.15 12.20 12.05 0 0 0
10/10/2024
12.15
 213,000 12.20 12.25 12.10 0 0 0
09/10/2024
12.20
 90,400 12.10 12.20 12.10 0 0 0
08/10/2024
12.10
 318,800 12.05 12.15 11.95 0 0 0
07/10/2024
12.05
 211,500 12.05 12.20 12 0 0 0
04/10/2024
12
 401,200 12.30 12.30 12 0 0 0
03/10/2024
12.25
 315,600 12.25 12.35 11.80 0 0 0
02/10/2024
12.25
 304,500 12.25 12.35 12.15 0 0 0
01/10/2024
12.25
 694,200 12.30 12.45 12.20 0 0 0
30/09/2024
12.30
 644,700 12.60 12.65 12.30 0 0 0
27/09/2024
12.60
 621,200 12.80 12.80 12.60 0 0 0
26/09/2024
12.75
 1,009,300 12.80 13.25 12.60 0 0 0
25/09/2024
12.70
 461,000 12.75 12.80 12.60 0 0 0
24/09/2024
12.60
 460,800 12.80 12.85 12.50 0 0 0
23/09/2024
12.70
 1,101,100 12.50 12.80 12.45 0 0 0
20/09/2024
12.20
 609,000 12.30 12.40 12.15 0 0 0
19/09/2024
12.10
 876,600 11.85 12.35 11.85 0 0 0
18/09/2024
11.80
 416,000 11.95 12.05 11.80 0 0 0
17/09/2024
11.90
 201,300 11.80 11.95 11.65 0 0 0
16/09/2024
11.65
 184,700 12 12 11.65 0 0 0
13/09/2024
11.90
 392,200 11.80 12.15 11.70 0 0 0
12/09/2024
11.75
 253,300 11.50 11.80 11.50 0 0 0
11/09/2024
11.40
 230,600 11.40 11.50 11.30 0 0 0
10/09/2024
11.60
 465,100 11.60 11.70 11.30 0 0 0
09/09/2024
11.60
 184,500 11.60 11.75 11.55 0 0 0
06/09/2024
11.70
 132,600 11.60 11.75 11.60 0 0 0
05/09/2024
11.70
 448,600 11.80 11.90 11.60 0 0 0
04/09/2024
11.80
 260,300 11.65 11.80 11.60 0 0 0
30/08/2024
11.85
 281,700 11.95 12.05 11.85 0 0 0
29/08/2024
11.90
 353,200 12 12.10 11.85 0 0 0
28/08/2024
12.10
 619,900 12.15 12.30 11.95 0 0 0
27/08/2024
12
 621,500 12.05 12.20 11.80 0 0 0
26/08/2024
11.80
 537,600 12.10 12.15 11.80 0 0 0
23/08/2024
12.10
 193,300 12.10 12.30 12 0 0 0
22/08/2024
12.15
 619,900 12 12.40 12 0 0 0
21/08/2024
11.95
 395,900 12.05 12.10 11.90 0 0 0
20/08/2024
12
 530,000 11.95 12.05 11.75 0 0 0
19/08/2024
11.95
 500,200 11.90 12.10 11.85 0 0 0
16/08/2024
11.85
 486,100 11.60 11.85 11.60 0 0 0
15/08/2024
11.50
 275,000 11.90 11.90 11.50 0 0 0
14/08/2024
11.90
 639,900 11.65 12 11.65 0 0 0
13/08/2024
11.60
 235,500 11.60 11.70 11.50 0 0 0
12/08/2024
11.60
 231,500 11.60 11.65 11.50 0 0 0
09/08/2024
11.60
 287,800 11.50 11.70 11.50 0 0 0
08/08/2024
11.50
 327,800 11.60 11.65 11.30 0 0 0
07/08/2024
11.60
 212,600 11.65 11.65 11.30 0 0 0
06/08/2024
11.50
 552,800 11.25 11.65 11.20 0 0 0
05/08/2024
11.20
 995,300 11.80 11.90 11.20 0 0 0
02/08/2024
12
 821,400 11.85 12 11.20 0 0 0
01/08/2024
11.90
 1,461,800 12.60 12.75 11.90 0 0 0
31/07/2024
12.75
 542,300 12.75 12.95 12.60 0 0 0
30/07/2024
12.80
 629,800 13 13.05 12.70 0 0 0
29/07/2024
12.75
 491,800 12.60 12.80 12.55 0 0 0
26/07/2024
12.45
 378,700 12.30 12.50 12.15 0 0 0
25/07/2024
12.30
 297,000 12 12.30 12 0 0 0
24/07/2024
12.30
 560,800 11.55 12.35 11.55 0 0 0
23/07/2024
11.80
 884,600 12.60 12.80 11.80 0 0 0
22/07/2024
12.60
 806,600 13.30 13.30 12.60 0 0 0
19/07/2024
13.20
 633,800 13.30 13.50 12.95 0 0 0
18/07/2024
13.50
 958,000 13.10 13.50 12.80 0 0 0
17/07/2024
13
 1,238,800 13.85 13.90 12.95 0 0 0
16/07/2024
13.90
 987,300 14 14.25 13.55 0 1,000 -0.0
15/07/2024
13.65
 628,600 13.25 13.90 13.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |