CTCP Mía Đường Lam Sơn (lss)

10.65
0.10
(0.95%)
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
(2024-12-16) 		0.26 2.54% 7,274,300 0 0
10.29
10.83
10.55
2 tháng
(2024-11-15) 		0.31 2.99% 13,191,400 -5,000 -0.1
10.15
10.83
10.55
3 tháng
(2024-10-16) 		-0.19 -1.73% 17,606,700 -5,000 -0.1
10.15
10.83
10.55
6 tháng
(2024-07-18) 		-1.53 -12.65% 47,208,700 -5,000 -0.1
10.02
12.08
10.55
12 tháng
(2024-01-22) 		1.19 12.68% 153,016,800 -36,403 -0.4
8.64
12.61
10.55
24 tháng
(2023-01-27) 		5.11 93.84% 395,694,700 -211,733 -4.1
5.44
12.61
10.55
36 tháng
(2022-02-07) 		0.90 9.32% 486,570,800 -424,571 -8.0
3.71
12.61
10.55
60 tháng
(2020-02-10) 		7.09 204.76% 787,331,480 -609,441 -13.6
2.99
14.77
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
10.83
 193,300 10.83 11.00 10.74 0 0 0
22/08/2024
10.87
 619,900 10.74 11.09 10.74 0 0 0
21/08/2024
10.69
 395,900 10.78 10.83 10.65 0 0 0
20/08/2024
10.74
 530,000 10.69 10.78 10.51 0 0 0
19/08/2024
10.69
 500,200 10.65 10.83 10.60 0 0 0
16/08/2024
10.60
 486,100 10.38 10.60 10.38 0 0 0
15/08/2024
10.29
 275,000 10.65 10.65 10.29 0 0 0
14/08/2024
10.65
 639,900 10.42 10.74 10.42 0 0 0
13/08/2024
10.38
 235,500 10.38 10.47 10.29 0 0 0
12/08/2024
10.38
 231,500 10.38 10.42 10.29 0 0 0
09/08/2024
10.38
 287,800 10.29 10.47 10.29 0 0 0
08/08/2024
10.29
 327,800 10.38 10.42 10.11 0 0 0
07/08/2024
10.38
 212,600 10.42 10.42 10.11 0 0 0
06/08/2024
10.29
 552,800 10.06 10.42 10.02 0 0 0
05/08/2024
10.02
 995,300 10.56 10.65 10.02 0 0 0
02/08/2024
10.74
 821,400 10.60 10.74 10.02 0 0 0
01/08/2024
10.65
 1,461,800 11.27 11.41 10.65 0 0 0
31/07/2024
11.41
 542,300 11.41 11.59 11.27 0 0 0
30/07/2024
11.45
 629,800 11.63 11.68 11.36 0 0 0
29/07/2024
11.41
 491,800 11.27 11.45 11.23 0 0 0
26/07/2024
11.14
 378,700 11.00 11.18 10.87 0 0 0
25/07/2024
11.00
 297,000 10.74 11.00 10.74 0 0 0
24/07/2024
11.00
 560,800 10.33 11.05 10.33 0 0 0
23/07/2024
10.56
 884,600 11.27 11.45 10.56 0 0 0
22/07/2024
11.27
 806,600 11.90 11.90 11.27 0 0 0
19/07/2024
11.81
 633,800 11.90 12.08 11.59 0 0 0
18/07/2024
12.08
 958,000 11.72 12.08 11.45 0 0 0
17/07/2024
11.63
 1,238,800 12.39 12.44 11.59 0 0 0
16/07/2024
12.44
 987,300 12.52 12.75 12.12 0 1,000 -0.0
15/07/2024
12.21
 628,600 11.85 12.44 11.85 0 0 0
12/07/2024
11.81
 958,600 12.17 12.17 11.81 0 0 0
11/07/2024
12.17
 1,123,100 12.70 12.70 11.94 0 0 0
10/07/2024
12.61
 2,204,300 12.44 12.88 12.35 0 0 0
09/07/2024
12.21
 1,584,700 11.94 12.44 11.81 0 0 0
08/07/2024
11.90
 811,100 11.99 12.03 11.63 0 0 0
05/07/2024
11.90
 535,500 11.68 11.99 11.45 0 4,600 -0.1
04/07/2024
11.76
 756,700 11.54 11.90 11.45 0 0 0
03/07/2024
11.45
 583,600 11.36 11.59 11.36 0 0 0
02/07/2024
11.32
 482,600 11.36 11.41 11.18 0 0 0
01/07/2024
11.36
 379,600 11.36 11.36 11.14 0 0 0
28/06/2024
11.18
 1,486,200 11.18 11.68 11.09 0 0 0
27/06/2024
10.91
 367,400 11.00 11.05 10.87 0 0 0
26/06/2024
10.87
 881,000 11.18 11.32 10.78 0 0 0
25/06/2024
11.00
 926,500 11.36 11.36 10.74 0 0 0
24/06/2024
11.09
 1,752,200 11.90 12.08 11.09 0 0 0
21/06/2024
11.90
 918,100 12.17 12.26 11.90 0 4,500 -0.1
20/06/2024
12.12
 2,314,600 11.72 12.39 11.72 0 0 0
19/06/2024
11.72
 706,900 11.59 11.76 11.54 0 0 0
18/06/2024
11.68
 749,300 11.54 11.81 11.45 0 0 0
17/06/2024
11.45
 616,400 11.45 11.59 11.36 0 0 0
14/06/2024
11.36
 1,116,700 11.81 12.03 11.36 0 0 0
13/06/2024
11.81
 452,300 12.12 12.12 11.81 0 0 0
12/06/2024
11.99
 831,100 11.63 12.03 11.45 0 0 0
11/06/2024
11.63
 1,107,500 11.81 11.90 11.27 0 0 0
10/06/2024
11.72
 1,523,200 11.81 12.21 11.68 0 0 0
07/06/2024
11.81
 933,100 11.99 12.03 11.72 0 0 0
06/06/2024
11.90
 1,562,900 12.17 12.52 11.63 0 0 0
05/06/2024
12.03
 2,249,700 11.50 12.03 11.32 0 0 0
04/06/2024
11.27
 820,400 11.50 11.54 11.18 0 0 0
03/06/2024
11.36
 919,000 11.27 11.63 11.05 0 0 0
31/05/2024
11.09
 964,500 11.27 11.36 11.00 0 0 0
30/05/2024
11.18
 1,475,600 11.09 11.23 10.78 0 0 0
29/05/2024
11.27
 1,609,000 11.81 11.81 11.23 0 0 0
28/05/2024
11.63
 1,369,200 11.59 11.63 11.23 0 0 0
27/05/2024
11.45
 1,161,000 11.45 11.54 11.23 0 0 0
24/05/2024
11.23
 2,885,700 11.36 12.12 11.09 0 0 0
23/05/2024
11.36
 2,385,600 11.14 11.36 10.78 0 0 0
22/05/2024
11.14
 4,032,600 10.65 11.14 10.60 0 0 0
21/05/2024
10.42
 2,646,200 10.02 10.42 10.02 0 0 0
20/05/2024
9.75
 439,200 9.66 9.80 9.62 0 200 -0.0
17/05/2024
9.57
 459,400 9.71 9.75 9.57 0 0 0
16/05/2024
9.71
 330,100 9.71 9.80 9.62 0 0 0
15/05/2024
9.71
 680,100 9.71 9.80 9.44 0 0 0
14/05/2024
9.71
 360,000 9.71 9.84 9.62 0 0 0
13/05/2024
9.66
 240,700 9.71 9.75 9.62 0 0 0
10/05/2024
9.71
 387,800 9.75 9.75 9.53 0 0 0
09/05/2024
9.71
 527,600 9.75 9.89 9.62 0 0 0
08/05/2024
9.75
 360,100 9.75 9.80 9.57 0 0 0
07/05/2024
9.75
 971,700 9.66 9.93 9.66 0 0 0
06/05/2024
9.62
 424,500 9.57 9.62 9.53 0 0 0
03/05/2024
9.39
 397,900 9.48 9.48 9.26 0 0 0
02/05/2024
9.44
 387,000 9.39 9.44 9.21 0 0 0
26/04/2024
9.13
 832,600 8.77 9.13 8.77 0 0 0
25/04/2024
8.80
 295,100 8.88 8.88 8.77 0 0 0
24/04/2024
8.89
 255,200 8.65 8.94 8.64 0 0 0
23/04/2024
8.64
 225,100 8.91 9.30 8.64 0 0 0
22/04/2024
8.91
 291,500 8.88 8.95 8.83 0 0 0
19/04/2024
8.88
 868,700 8.50 8.93 8.50 0 0 0
17/04/2024
9.13
 371,300 9.39 9.39 8.95 0 0 0
16/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
16/04/2024
9.35
 860,600 9.30 9.48 8.86 0 0 0
15/04/2024
9.32
 1,487,800 9.78 10.07 9.20 0 0 0
12/04/2024
9.86
 1,000,600 9.70 10.15 9.70 0 0 0
11/04/2024
9.70
 297,400 9.70 9.78 9.65 0 0 0
10/04/2024
9.74
 453,400 9.70 9.82 9.70 0 0 0
09/04/2024
9.70
 270,000 9.65 9.74 9.61 0 0 0
08/04/2024
9.65
 285,600 9.70 9.78 9.65 0 0 0
05/04/2024
9.70
 614,800 9.65 9.90 9.57 0 0 0
04/04/2024
9.70
 508,700 9.82 9.82 9.65 0 0 0
03/04/2024
9.82
 715,700 9.90 9.95 9.70 0 0 0
02/04/2024
9.90
 595,000 9.74 10.03 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |