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
(2024-12-25) 		0.07 0.69% 7,508,600 0 0
10.47
11.10
10.80
2 tháng
(2024-11-25) 		0.39 3.69% 14,731,000 -5,000 -0.1
10.29
11.10
10.80
3 tháng
(2024-10-28) 		0.34 3.25% 18,968,400 -5,000 -0.1
10.15
11.10
10.80
6 tháng
(2024-07-29) 		-0.51 -4.44% 45,607,000 -5,000 -0.1
10.02
11.45
10.80
12 tháng
(2024-01-30) 		1.08 11% 153,981,100 -36,403 -0.4
8.64
12.61
10.80
24 tháng
(2023-02-06) 		4.45 69% 394,446,200 -211,733 -4.0
5.78
12.61
10.80
36 tháng
(2022-02-09) 		1.01 10.27% 488,906,300 -424,471 -8.0
3.71
12.61
10.80
60 tháng
(2020-02-20) 		6.06 124.98% 788,921,830 -579,951 -13.4
2.99
14.77
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2020
4.06
 19,870 4.06 4.06 4.02 0 0 0
01/09/2020
4.06
 13,250 4.06 4.14 4.03 0 0 0
31/08/2020
4.06
 79,660 4.09 4.09 4.04 2,000 0 0.0
28/08/2020
4.09
 44,830 4.09 4.14 4.06 0 0 0
27/08/2020
4.09
 56,140 4.02 4.10 4.01 7,000 0 0.0
26/08/2020
4.02
 49,100 4.14 4.14 4.02 0 0 0
25/08/2020
4.14
 172,880 4.02 4.17 4.02 0 0 0
24/08/2020
4.02
 80,550 4.05 4.05 3.95 0 0 0
21/08/2020
4.05
 84,180 3.91 4.06 3.91 3,070 0 0.0
20/08/2020
3.91
 168,150 3.77 3.99 3.81 0 0 0
19/08/2020
3.77
 56,520 3.77 3.81 3.75 0 0 0
18/08/2020
3.77
 32,420 3.77 3.78 3.77 0 0 0
17/08/2020
3.77
 15,110 3.77 3.80 3.71 0 100 -0.0
14/08/2020
3.77
 12,350 3.75 3.83 3.75 0 0 0
13/08/2020
3.75
 5,750 3.75 3.83 3.70 0 0 0
12/08/2020
3.75
 17,770 3.79 3.79 3.63 3,000 0 0.0
11/08/2020
3.79
 26,870 3.81 3.83 3.72 0 0 0
10/08/2020
3.81
 14,710 3.79 3.83 3.68 0 0 0
07/08/2020
3.79
 8,780 3.74 3.83 3.71 0 0 0
06/08/2020
3.74
 10,710 3.77 3.81 3.71 0 0 0
05/08/2020
3.77
 13,300 3.77 3.91 3.63 30 0 0.0
04/08/2020
3.77
 37,370 3.78 3.99 3.60 0 0 0
03/08/2020
3.78
 20,800 3.67 3.90 3.67 3,000 0 0.0
31/07/2020
3.67
 4,100 3.58 3.67 3.45 0 0 0
30/07/2020
3.58
 6,590 3.57 3.74 3.58 0 0 0
29/07/2020
3.57
 42,540 3.83 3.83 3.56 0 0 0
28/07/2020
3.83
 9,410 3.71 3.83 3.70 0 0 0
27/07/2020
3.71
 32,560 3.78 3.78 3.61 0 0 0
24/07/2020
3.78
 11,650 3.82 3.91 3.78 0 0 0
23/07/2020
3.82
 21,700 3.99 4.02 3.77 0 0 0
22/07/2020
3.99
 5,220 3.99 4.06 3.95 0 0 0
21/07/2020
3.99
 10,160 3.94 4.02 3.94 0 0 0
20/07/2020
3.94
 12,770 3.92 3.99 3.88 0 0 0
17/07/2020
3.92
 12,770 3.99 3.99 3.91 0 0 0
16/07/2020
3.99
 11,390 4.02 4.02 3.94 0 0 0
15/07/2020
4.02
 10,290 4.02 4.02 3.91 0 0 0
14/07/2020
4.02
 6,640 4.04 4.05 3.83 0 0 0
13/07/2020
4.04
 18,160 4.06 4.14 3.95 0 0 0
10/07/2020
4.06
 25,960 4.06 4.09 3.81 0 0 0
09/07/2020
4.06
 11,050 4.10 4.10 3.91 0 0 0
08/07/2020
4.10
 2,650 4.12 4.13 3.95 0 0 0
07/07/2020
4.12
 141,810 3.89 4.16 3.90 86,270 0 0.4
06/07/2020
3.89
 13,810 3.88 3.90 3.77 0 0 0
03/07/2020
3.88
 17,800 3.89 3.89 3.80 0 0 0
02/07/2020
3.89
 21,980 3.89 3.94 3.77 0 0 0
01/07/2020
3.89
 59,500 3.83 3.91 3.76 0 0 0
30/06/2020
3.83
 17,530 3.83 3.95 3.80 4,220 0 0.0
29/06/2020
3.83
 45,450 3.79 3.95 3.79 10,780 0 0.1
26/06/2020
3.79
 25,000 3.84 3.89 3.77 4,220 0 0.0
25/06/2020
3.84
 29,860 3.90 3.91 3.77 0 0 0
24/06/2020
3.90
 50,040 3.95 3.95 3.88 5,000 0 0.0
23/06/2020
3.95
 31,280 3.91 3.98 3.87 3,000 0 0.0
22/06/2020
3.91
 25,890 4.02 4.02 3.88 0 0 0
19/06/2020
4.02
 37,700 4.05 4.06 3.91 0 0 0
18/06/2020
4.05
 33,230 3.99 4.05 3.84 0 0 0
17/06/2020
3.99
 43,930 4.06 4.10 3.87 0 0 0
16/06/2020
4.06
 18,570 4.05 4.13 3.99 0 0 0
15/06/2020
4.05
 140,460 3.99 4.21 3.79 0 0 0
12/06/2020
3.99
 89,400 4.08 4.08 3.84 0 0 0
11/06/2020
4.08
 116,510 4.19 4.25 3.95 0 0 0
10/06/2020
4.19
 51,650 4.30 4.36 4.15 0 0 0
09/06/2020
4.30
 312,820 4.09 4.37 4.14 0 0 0
08/06/2020
4.09
 242,700 3.82 4.09 3.83 0 0 0
05/06/2020
3.82
 74,280 3.82 3.83 3.75 0 0 0
04/06/2020
3.82
 56,610 3.74 3.86 3.74 2,000 0 0.0
03/06/2020
3.74
 25,830 3.73 3.74 3.70 0 0 0
02/06/2020
3.73
 53,030 3.74 3.75 3.68 0 0 0
01/06/2020
3.74
 38,300 3.67 3.74 3.60 1,500 100 0.0
29/05/2020
3.67
 14,610 3.67 3.67 3.60 0 0 0
28/05/2020
3.67
 61,060 3.71 3.71 3.56 0 0 0
27/05/2020
3.71
 50,810 3.72 3.75 3.64 0 0 0
26/05/2020
3.72
 58,660 3.71 3.75 3.70 0 0 0
25/05/2020
3.71
 33,900 3.66 3.75 3.71 0 0 0
22/05/2020
3.66
 42,020 3.75 3.75 3.63 1,010 0 0.0
21/05/2020
3.75
 70,610 3.58 3.81 3.59 0 0 0
20/05/2020
3.58
 25,050 3.56 3.59 3.56 1,000 0 0.0
19/05/2020
3.56
 44,420 3.54 3.59 3.55 0 0 0
18/05/2020
3.54
 15,410 3.56 3.64 3.52 0 0 0
15/05/2020
3.56
 17,910 3.71 3.71 3.56 0 0 0
14/05/2020
3.71
 21,680 3.73 3.75 3.63 0 0 0
13/05/2020
3.73
 63,240 3.52 3.76 3.52 0 0 0
12/05/2020
3.52
 24,470 3.59 3.59 3.52 0 0 0
11/05/2020
3.59
 15,750 3.53 3.59 3.45 0 0 0
08/05/2020
3.53
 24,070 3.55 3.55 3.52 0 0 0
07/05/2020
3.55
 19,870 3.57 3.57 3.40 0 0 0
06/05/2020
3.57
 12,490 3.57 3.57 3.52 0 0 0
05/05/2020
3.57
 8,000 3.56 3.57 3.37 0 0 0
04/05/2020
3.56
 45,400 3.55 3.56 3.52 0 0 0
29/04/2020
3.55
 23,350 3.49 3.56 3.44 0 0 0
28/04/2020
3.49
 26,710 3.56 3.56 3.31 0 0 0
27/04/2020
3.56
 7,670 3.54 3.59 3.56 0 0 0
24/04/2020
3.54
 9,380 3.55 3.56 3.40 0 0 0
23/04/2020
3.55
 20,450 3.56 3.63 3.52 0 0 0
22/04/2020
3.56
 41,370 3.59 3.59 3.34 0 0 0
21/04/2020
3.59
 121,280 3.66 3.68 3.41 0 0 0
20/04/2020
3.66
 83,770 3.43 3.66 3.43 0 0 0
17/04/2020
3.43
 82,040 3.36 3.44 3.28 0 0 0
16/04/2020
3.36
 46,980 3.27 3.36 3.13 0 0 0
15/04/2020
3.27
 26,370 3.26 3.29 3.20 20 4,990 -0.0
14/04/2020
3.26
 28,200 3.27 3.27 3.16 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |