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)
22/01/2021
9.14
 1,519,100 8.91 9.46 9.06 3,600 8,300 -0.1
21/01/2021
8.91
 952,700 8.36 8.91 8.40 22,700 7,000 0.2
20/01/2021
8.36
 758,600 8.52 8.60 7.93 21,400 10,900 0.1
19/01/2021
8.52
 1,429,200 8.71 9.30 8.13 25,400 3,000 0.3
18/01/2021
8.71
 798,400 8.17 8.71 8.60 0 3,000 -0.0
15/01/2021
8.17
 986,700 7.67 8.17 7.97 13,000 0 0.1
14/01/2021
7.67
 795,200 7.74 7.81 7.58 8,500 0 0.1
13/01/2021
7.74
 638,500 7.89 7.97 7.74 10,100 7,300 0.0
12/01/2021
7.89
 628,900 7.81 8.05 7.58 32,300 29,600 0.0
11/01/2021
7.81
 1,404,100 7.31 7.81 7.38 32,400 19,100 0.1
08/01/2021
7.31
 748,400 7.58 7.58 7.27 4,000 5,000 -0.0
07/01/2021
7.58
 1,034,600 7.20 7.70 7.42 29,600 12,900 0.2
06/01/2021
7.20
 1,368,700 6.73 7.20 7.15 0 6,000 -0.1
05/01/2021
6.73
 560,500 6.29 6.73 6.37 0 0 0
04/01/2021
6.29
 258,000 6.14 6.33 6.14 0 0 0
31/12/2020
6.14
 138,310 6.14 6.17 6.10 80 0 0.0
30/12/2020
6.14
 286,970 6.21 6.21 6.13 600 0 0.0
29/12/2020
6.21
 183,470 6.25 6.32 6.18 0 0 0
28/12/2020
6.25
 328,870 6.18 6.45 6.18 0 0 0
25/12/2020
6.18
 279,620 6.21 6.25 6.11 1,000 0 0.0
24/12/2020
6.21
 204,290 6.41 6.41 6.04 0 0 0
23/12/2020
6.41
 472,740 6.42 6.67 6.33 20 500 -0.0
22/12/2020
6.42
 783,250 6.02 6.42 6.02 0 6,350 -0.1
21/12/2020
6.02
 437,670 6.09 6.11 5.99 20 0 0.0
18/12/2020
6.09
 312,940 6.02 6.10 6.02 20 0 0.0
17/12/2020
6.02
 443,770 6.13 6.13 6.00 0 0 0
16/12/2020
6.13
 237,490 6.17 6.17 6.10 0 100 -0.0
15/12/2020
6.17
 186,730 6.25 6.25 6.13 0 0 0
14/12/2020
6.25
 515,050 6.15 6.25 6.01 550 0 0.0
11/12/2020
6.15
 419,990 6.27 6.27 6.08 0 0 0
10/12/2020
6.27
 251,900 6.43 6.44 6.25 100 0 0.0
09/12/2020
6.43
 319,230 6.43 6.61 6.43 700 24,510 -0.2
08/12/2020
6.43
 1,012,110 6.10 6.49 6.06 6,000 2,700 0.0
07/12/2020
6.10
 326,460 5.97 6.17 5.97 4,000 0 0.0
04/12/2020
5.97
 149,710 6.04 6.06 5.95 0 0 0
03/12/2020
6.04
 274,720 6.00 6.12 5.98 0 0 0
02/12/2020
6.00
 507,990 5.99 6.20 5.99 10,930 0 0.1
01/12/2020
5.99
 369,930 6.11 6.11 5.82 0 10 -0.0
30/11/2020
6.11
 374,570 6.17 6.33 6.10 0 2,700 -0.0
27/11/2020
6.17
 357,130 6.02 6.20 6.04 0 0 0
26/11/2020
6.02
 618,250 6.44 6.44 5.99 4,510 0 0.0
25/11/2020
6.44
 385,350 6.16 6.53 6.17 2,710 0 0.0
24/11/2020
6.16
 429,830 6.06 6.16 5.94 0 0 0
23/11/2020
6.06
 358,100 6.02 6.10 5.88 0 0 0
20/11/2020
6.02
 366,780 6.14 6.14 5.99 0 330 -0.0
19/11/2020
6.14
 413,870 5.99 6.25 5.99 10,000 0 0.1
18/11/2020
5.99
 598,010 5.60 5.99 5.63 0 400 -0.0
17/11/2020
5.60
 979,660 5.24 5.60 5.26 0 16,260 -0.1
16/11/2020
5.24
 84,060 5.30 5.39 5.24 0 0 0
13/11/2020
5.30
 150,510 5.26 5.35 5.20 0 0 0
12/11/2020
5.26
 53,750 5.27 5.27 5.22 0 0 0
11/11/2020
5.27
 62,370 5.29 5.42 5.24 0 0 0
10/11/2020
5.29
 242,210 5.12 5.39 5.12 0 0 0
09/11/2020
5.12
 125,000 5.17 5.17 5.08 5,000 0 0.0
06/11/2020
5.17
 45,640 5.31 5.31 5.04 0 0 0
05/11/2020
5.31
 176,110 5.24 5.46 5.24 5,000 0 0.0
04/11/2020
5.24
 324,440 4.91 5.24 4.97 0 10 -0
03/11/2020
4.91
 87,630 4.77 4.92 4.69 0 0 0
02/11/2020
4.77
 12,740 4.69 4.84 4.65 6,420 0 0.0
30/10/2020
4.69
 45,140 4.79 4.79 4.46 5,000 0 0.0
29/10/2020
4.79
 59,210 4.80 4.80 4.71 0 0 0
28/10/2020
4.80
 60,720 4.84 4.84 4.77 0 0 0
27/10/2020
4.84
 23,250 4.84 5.02 4.84 0 0 0
26/10/2020
4.84
 51,700 4.96 4.96 4.84 0 0 0
23/10/2020
4.96
 36,980 4.88 5.07 4.88 0 0 0
22/10/2020
4.88
 21,490 4.99 4.99 4.79 0 0 0
21/10/2020
4.99
 75,830 4.92 5.03 4.92 0 0 0
20/10/2020
4.92
 38,140 4.92 5.06 4.88 0 1,200 -0.0
19/10/2020
4.92
 145,070 5.04 5.15 4.70 0 0 0
16/10/2020
5.04
 122,030 5.16 5.16 5.04 0 0 0
15/10/2020
5.16
 44,910 5.17 5.25 5.07 0 0 0
14/10/2020
5.17
 93,370 5.16 5.27 5.09 0 0 0
13/10/2020
5.16
 121,760 5.08 5.21 4.93 0 0 0
12/10/2020
5.08
 97,890 5.29 5.31 5.08 0 0 0
09/10/2020
5.29
 39,700 5.24 5.35 5.24 0 0 0
08/10/2020
5.24
 83,200 5.36 5.39 5.24 0 0 0
07/10/2020
5.36
 102,180 5.45 5.46 5.35 0 0 0
06/10/2020
5.45
 104,850 5.45 5.51 5.34 0 300 -0.0
05/10/2020
5.45
 293,850 5.11 5.45 5.11 0 0 0
02/10/2020
5.11
 147,460 5.18 5.20 4.92 0 0 0
01/10/2020
5.18
 127,870 5.06 5.22 5.02 0 550 -0.0
30/09/2020
5.06
 99,800 4.96 5.16 4.97 300 0 0.0
29/09/2020
4.96
 203,030 5.18 5.42 4.96 0 20,740 -0.1
28/09/2020
5.18
 218,190 4.84 5.18 4.85 0 0 0
25/09/2020
4.84
 137,420 4.63 4.84 4.63 19,000 0 0.1
24/09/2020
4.63
 151,090 4.73 4.73 4.54 0 0 0
23/09/2020
4.73
 112,010 4.74 4.75 4.69 0 0 0
22/09/2020
4.74
 291,660 4.77 4.78 4.69 0 0 0
21/09/2020
4.77
 108,620 4.88 4.92 4.77 0 100 -0.0
18/09/2020
4.88
 300,590 4.57 4.88 4.61 0 0 0
17/09/2020
4.57
 638,470 4.27 4.57 4.22 0 0 0
16/09/2020
4.27
 55,570 4.24 4.27 4.17 1,500 0 0.0
15/09/2020
4.24
 89,750 4.27 4.31 4.22 0 0 0
14/09/2020
4.27
 118,570 4.18 4.31 4.22 0 0 0
11/09/2020
4.18
 154,830 4.06 4.22 4.08 0 0 0
10/09/2020
4.06
 39,170 4.06 4.06 4.03 0 7,000 -0.0
09/09/2020
4.06
 55,530 3.98 4.06 3.98 300 0 0.0
08/09/2020
3.98
 46,560 3.95 4.06 3.95 0 0 0
07/09/2020
3.95
 62,020 3.92 3.99 3.94 0 0 0
04/09/2020
3.92
 32,550 4.06 4.06 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |