CTCP Mía Đường Lam Sơn (lss)

10.80
-0.10
(-0.92%)
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
(2024-12-24) 		-0.03 -0.23% 7,934,700 0 0
10.47
11.10
10.90
2 tháng
(2024-11-25) 		0.29 2.74% 14,415,300 -5,000 -0.1
10.29
11.10
10.90
3 tháng
(2024-10-25) 		0.24 2.30% 18,940,700 -5,000 -0.1
10.15
11.10
10.90
6 tháng
(2024-07-29) 		-0.61 -5.32% 45,291,300 -5,000 -0.1
10.02
11.45
10.90
12 tháng
(2024-01-29) 		1.35 14.34% 154,015,400 -36,403 -0.4
8.64
12.61
10.90
24 tháng
(2023-02-03) 		4.47 70.53% 395,293,400 -211,733 -4.0
5.78
12.61
10.90
36 tháng
(2022-02-08) 		0.95 9.69% 488,882,200 -424,571 -8.0
3.71
12.61
10.90
60 tháng
(2020-02-19) 		5.96 123.28% 789,228,090 -588,651 -13.5
2.99
14.77
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2021
9.61
 1,894,500 9.49 9.69 9.22 8,900 15,100 -0.1
21/06/2021
9.49
 1,947,800 9.89 9.89 9.38 3,600 19,300 -0.2
18/06/2021
9.89
 1,429,900 9.26 9.89 9.77 0 500 -0.0
17/06/2021
9.26
 1,763,300 8.67 9.26 8.91 15,000 0 0.2
16/06/2021
8.67
 1,293,100 8.13 8.67 8.44 16,000 2,000 0.2
15/06/2021
8.13
 372,000 8.17 8.21 8.01 2,600 1,700 0.0
14/06/2021
8.17
 429,700 8.28 8.36 8.13 3,100 1,800 0.0
11/06/2021
8.28
 1,018,700 8.05 8.36 8.13 16,400 3,000 0.1
10/06/2021
8.05
 548,200 7.89 8.05 7.74 0 4,800 -0.0
09/06/2021
7.89
 413,400 7.81 8.01 7.67 14,300 30,600 -0.2
08/06/2021
7.81
 1,003,100 7.76 8.13 7.81 0 11,400 -0.1
07/06/2021
7.76
 420,900 7.97 7.97 7.66 500 12,000 -0.1
04/06/2021
7.97
 638,400 8.05 8.24 7.97 5,900 11,500 -0.1
03/06/2021
8.05
 834,100 7.54 8.05 7.59 65,700 500 0.6
02/06/2021
7.54
 386,900 7.41 7.58 7.36 100 1,900 -0.0
01/06/2021
7.41
 460,600 7.50 7.65 7.35 15,800 0 0.2
31/05/2021
7.50
 616,000 7.65 7.81 7.35 24,600 4,700 0.2
28/05/2021
7.65
 411,200 7.45 7.81 7.42 700 5,200 -0.0
27/05/2021
7.45
 398,000 7.78 7.78 7.45 1,100 9,600 -0.1
26/05/2021
7.78
 712,300 7.97 7.97 7.74 100 26,300 -0.3
25/05/2021
7.97
 550,800 8.05 8.05 7.81 22,300 0 0.2
24/05/2021
8.05
 301,100 8.13 8.32 7.97 1,100 0 0.0
21/05/2021
8.13
 582,100 7.89 8.36 7.50 9,700 300 0.1
20/05/2021
7.89
 1,297,600 8.48 8.52 7.89 1,300 11,700 -0.1
19/05/2021
8.48
 384,300 8.83 8.83 8.44 10,000 7,100 0.0
18/05/2021
8.83
 447,100 8.75 8.83 8.52 0 12,500 -0.1
17/05/2021
8.75
 369,400 9.06 9.06 8.63 600 1,800 -0.0
14/05/2021
9.06
 354,300 9.38 9.38 8.95 2,000 11,600 -0.1
13/05/2021
9.38
 444,200 9.65 9.65 9.30 7,400 300 0.1
12/05/2021
9.65
 658,000 9.18 9.77 9.22 2,800 900 0.0
11/05/2021
9.18
 696,200 8.60 9.18 8.60 10,100 200 0.1
10/05/2021
8.60
 605,000 8.91 8.91 8.44 5,000 0 0.1
07/05/2021
8.91
 303,200 9.10 9.10 8.67 2,100 9,200 -0.1
06/05/2021
9.10
 254,600 9.14 9.22 9.06 11,400 800 0.1
05/05/2021
9.14
 355,200 8.95 9.22 8.87 19,700 0 0.2
04/05/2021
8.95
 324,100 9.22 9.22 8.75 1,800 2,200 -0.0
29/04/2021
9.22
 220,900 9.30 9.34 9.18 6,400 0 0.1
28/04/2021
9.30
 557,200 8.75 9.34 8.79 28,000 2,000 0.3
27/04/2021
8.75
 328,800 8.99 8.99 8.60 16,000 200 0.2
26/04/2021
8.99
 814,400 9.61 9.61 8.95 900 17,700 -0.2
23/04/2021
9.61
 440,000 9.46 9.61 8.99 16,200 6,000 0.1
22/04/2021
9.46
 286,200 9.92 9.92 9.46 2,000 25,900 -0.3
20/04/2021
9.92
 447,000 10.08 10.31 9.49 800 25,100 -0.3
19/04/2021
10.08
 515,800 9.49 10.12 9.49 5,300 10,700 -0.1
16/04/2021
9.49
 538,400 9.81 9.81 9.30 100 10,800 -0.1
15/04/2021
9.81
 303,800 9.85 10.00 9.77 21,800 8,400 0.2
14/04/2021
9.85
 583,600 9.85 9.85 9.61 100 44,000 -0.5
13/04/2021
9.85
 1,093,900 10.16 10.16 9.77 0 30,000 -0.4
12/04/2021
10.16
 1,043,400 10.47 10.47 10.12 0 13,200 -0.2
09/04/2021
10.47
 574,600 10.47 10.59 10.47 12,300 500 0.2
08/04/2021
10.47
 802,700 10.24 10.55 10.28 16,500 1,900 0.2
07/04/2021
10.24
 779,800 10.04 10.28 10.00 24,300 32,700 -0.1
06/04/2021
10.04
 461,900 10.04 10.16 10.00 0 12,800 -0.2
05/04/2021
10.04
 473,400 10.16 10.24 10.00 0 16,300 -0.2
02/04/2021
10.16
 726,600 10.16 10.31 10.08 10,200 900 0.1
01/04/2021
10.16
 301,000 10.12 10.16 10.00 0 0 0
31/03/2021
10.12
 461,500 10.04 10.16 10.00 3,500 3,400 0.0
30/03/2021
10.04
 568,600 10.24 10.24 10.00 5,900 19,200 -0.2
29/03/2021
10.24
 367,300 9.92 10.31 9.96 35,700 10,200 0.3
26/03/2021
9.92
 594,200 10.20 10.20 9.49 6,000 12,100 -0.1
25/03/2021
10.20
 513,900 10.16 10.39 10.00 9,400 19,200 -0.1
24/03/2021
10.16
 733,300 10.59 10.59 10.08 0 41,800 -0.6
23/03/2021
10.59
 654,600 10.78 10.86 10.31 0 22,200 -0.3
22/03/2021
10.78
 984,200 10.59 10.98 10.55 7,700 0 0.1
19/03/2021
10.59
 765,700 10.78 10.78 10.39 0 19,100 -0.3
18/03/2021
10.78
 684,500 10.78 10.86 10.59 0 20,800 -0.3
17/03/2021
10.78
 912,700 10.98 10.98 10.71 24,000 2,000 0.3
16/03/2021
10.98
 755,900 11.17 11.17 10.74 11,300 1,800 0.1
15/03/2021
11.17
 1,850,400 10.74 11.33 10.74 21,100 0 0.3
12/03/2021
10.74
 1,686,100 10.08 10.78 10.08 23,000 0 0.3
11/03/2021
10.08
 1,102,700 10.28 10.28 9.89 0 15,000 -0.2
10/03/2021
10.28
 431,600 10.31 10.43 10.16 500 10,000 -0.1
09/03/2021
10.31
 661,500 10.08 10.51 9.81 11,700 0 0.1
08/03/2021
10.08
 1,031,200 10.24 10.47 10.04 6,400 37,700 -0.4
05/03/2021
10.24
 1,050,500 10.20 10.55 9.81 12,100 8,800 0.0
04/03/2021
10.20
 2,046,000 10.94 10.94 10.20 17,900 14,400 0.1
03/03/2021
10.94
 1,728,000 10.47 11.17 10.55 57,300 0 0.8
02/03/2021
10.47
 1,947,900 9.81 10.47 9.92 43,900 0 0.6
01/03/2021
9.81
 1,654,400 9.18 9.81 9.14 58,400 500 0.7
26/02/2021
9.18
 543,500 9.30 9.30 8.83 20,600 0 0.2
25/02/2021
9.30
 789,500 9.42 9.53 9.06 3,400 24,100 -0.2
24/02/2021
9.42
 1,219,100 9.34 9.65 9.26 15,500 0 0.2
23/02/2021
9.34
 1,210,800 8.75 9.34 8.83 51,100 9,100 0.5
22/02/2021
8.75
 1,691,900 9.38 9.38 8.75 10,600 18,100 -0.1
19/02/2021
9.38
 780,600 9.53 9.69 9.30 6,200 43,700 -0.4
18/02/2021
9.53
 1,403,700 9.22 9.77 9.30 23,800 0 0.3
17/02/2021
9.22
 976,100 8.63 9.22 8.95 27,300 0 0.3
09/02/2021
8.63
 1,302,400 8.44 8.67 8.44 200 20,100 -0.2
08/02/2021
8.44
 1,477,400 7.97 8.52 7.97 0 50,300 -0.5
05/02/2021
7.97
 858,400 7.48 7.97 7.38 1,300 11,700 -0.1
04/02/2021
7.48
 303,600 7.23 7.64 7.23 22,700 15,200 0.1
03/02/2021
7.23
 767,100 6.76 7.23 6.76 19,100 12,700 0.1
02/02/2021
6.76
 1,236,500 7.27 7.27 6.76 11,200 0 0.1
01/02/2021
7.27
 817,900 7.81 7.81 7.27 7,200 0 0.1
29/01/2021
7.81
 693,600 7.56 8.05 7.04 47,700 17,000 0.3
28/01/2021
7.56
 179,100 8.13 8.13 7.56 500 0 0.0
27/01/2021
8.13
 704,400 8.71 8.71 8.13 14,100 14,300 -0.0
26/01/2021
8.71
 673,700 8.99 8.99 8.36 15,000 13,200 0.0
25/01/2021
8.99
 1,369,000 9.14 9.38 8.67 7,800 6,000 0.0
22/01/2021
9.14
 1,519,100 8.91 9.46 9.06 3,600 8,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |