CTCP Mía Đường Lam Sơn (lss)

10.80
0
(0%)

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
(2024-12-23)
0.44 4.17% 7,717,400 0 0
10.47
11.10
10.80
2 tháng
(2024-11-25)
0.44 4.17% 13,995,700 -5,000 -0.1
10.29
11.10
10.80
3 tháng
(2024-10-24)
0.30 2.85% 18,643,100 -5,000 -0.1
10.15
11.10
10.80
6 tháng
(2024-07-26)
-0.19 -1.69% 45,250,400 -5,000 -0.1
10.02
11.45
10.80
12 tháng
(2024-01-29)
1.50 15.93% 153,595,800 -36,403 -0.4
8.64
12.61
10.80
24 tháng
(2023-02-02)
5.02 84.80% 395,252,400 -211,733 -4.0
5.78
12.61
10.80
36 tháng
(2022-02-07)
1.30 13.46% 488,753,300 -424,571 -8.0
3.71
12.61
10.80
60 tháng
(2020-02-18)
6.41 141.18% 788,905,440 -588,651 -13.5
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)
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
01/04/2024
9.70
836,000 9.82 9.82 9.65 0 0 0
29/03/2024
9.82
805,900 10.07 10.07 9.78 0 0 0
28/03/2024
10.03
822,600 10.15 10.15 9.95 0 0 0
27/03/2024
9.95
1,822,000 9.74 10.11 9.74 0 0 0
26/03/2024
9.65
387,500 9.65 9.70 9.57 0 0 0
25/03/2024
9.65
582,400 9.74 9.82 9.65 0 0 0
22/03/2024
9.74
528,800 9.86 9.90 9.70 0 0 0
21/03/2024
9.82
650,900 9.82 9.90 9.70 0 0 0
20/03/2024
9.82
334,600 9.82 9.82 9.65 0 0 0
19/03/2024
9.74
294,100 9.74 9.78 9.65 0 0 0
18/03/2024
9.74
777,000 9.78 10.03 9.40 0 0 0
15/03/2024
9.82
848,000 9.78 10.15 9.70 0 0 0
14/03/2024
9.78
652,500 9.78 9.86 9.61 0 0 0
13/03/2024
9.74
489,900 9.65 9.82 9.57 0 400 -0.0
12/03/2024
9.57
576,600 9.57 9.65 9.49 0 0 0
11/03/2024
9.57
1,039,300 9.86 9.86 9.53 0 0 0
08/03/2024
9.78
1,174,000 10.07 10.11 9.78 0 0 0
07/03/2024
10.11
602,100 9.99 10.11 9.95 0 0 0
06/03/2024
9.99
648,500 10.24 10.36 9.90 0 0 0
05/03/2024
10.24
743,600 10.19 10.28 10.15 0 75 -0.0
04/03/2024
10.19
824,500 10.11 10.28 10.07 63 63 0
01/03/2024
10.11
1,014,400 10.19 10.32 10.03 0 0 0
29/02/2024
10.11
1,003,600 10.40 10.40 9.90 0 0 0
28/02/2024
10.28
868,100 10.28 10.40 10.07 0 2,500 -0.0
27/02/2024
10.24
1,643,800 9.95 10.24 9.82 0 23 -0.0
26/02/2024
9.82
1,712,800 9.95 10.07 9.74 0 5 -0.0
23/02/2024
9.99
1,452,600 10.40 10.44 9.90 0 0 0
22/02/2024
10.28
4,305,300 9.65 10.28 9.61 0 15,900 -0.2
21/02/2024
9.61
390,400 9.57 9.61 9.49 0 0 0
20/02/2024
9.57
559,300 9.70 9.70 9.53 0 0 0
19/02/2024
9.61
607,300 9.57 9.70 9.49 0 0 0
16/02/2024
9.53
624,200 9.61 9.61 9.49 0 0 0
15/02/2024
9.61
261,800 9.74 9.74 9.61 0 2,200 -0.0
07/02/2024
9.70
481,600 9.65 9.70 9.61 0 0 0
06/02/2024
9.65
467,800 9.74 9.78 9.53 0 0 0
05/02/2024
9.70
380,900 9.57 9.82 9.57 0 0 0
02/02/2024
9.57
571,300 9.65 9.78 9.53 0 0 0
01/02/2024
9.61
554,000 9.65 9.74 9.57 0 0 0
31/01/2024
9.65
612,800 9.99 9.99 9.57 0 0 0
30/01/2024
9.82
1,668,200 9.45 9.82 9.36 0 0 0
29/01/2024
9.45
350,000 9.40 9.45 9.40 0 0 0
26/01/2024
9.40
234,800 9.49 9.49 9.36 0 0 0
25/01/2024
9.45
246,100 9.36 9.45 9.36 0 0 0
24/01/2024
9.32
502,400 9.32 9.45 9.28 0 0 0
23/01/2024
9.32
172,700 9.40 9.40 9.28 0 0 0
22/01/2024
9.36
447,500 9.45 9.49 9.28 0 0 0
19/01/2024
9.32
635,300 9.53 9.57 9.28 0 0 0
18/01/2024
9.49
632,000 9.53 9.74 9.49 0 0 0
17/01/2024
9.53
1,717,200 9.40 9.74 9.40 0 0 0
16/01/2024
9.32
223,300 9.40 9.40 9.24 0 0 0
15/01/2024
9.32
566,700 9.24 9.40 9.11 0 0 0
12/01/2024
9.24
755,400 9.28 9.36 9.07 0 0 0
11/01/2024
9.36
540,100 9.49 9.49 9.24 0 0 0
10/01/2024
9.32
693,100 9.49 9.57 9.32 0 0 0
09/01/2024
9.45
1,386,700 9.11 9.57 9.03 0 0 0
08/01/2024
9.11
365,700 9.11 9.15 9.03 0 0 0
05/01/2024
9.07
204,600 9.11 9.15 9.07 0 0 0
04/01/2024
9.11
446,100 9.20 9.20 9.11 0 0 0
03/01/2024
9.15
396,400 9.07 9.15 9.07 0 0 0
02/01/2024
9.11
235,700 9.24 9.24 9.11 0 0 0
29/12/2023
9.20
429,900 9.24 9.32 9.15 0 0 0
28/12/2023
9.24
356,900 9.24 9.28 9.15 0 0 0
27/12/2023
9.24
375,600 9.20 9.24 9.15 0 0 0
26/12/2023
9.20
508,000 9.24 9.24 9.11 0 0 0
25/12/2023
9.24
373,900 9.15 9.24 9.07 0 0 0
22/12/2023
9.15
194,200 9.11 9.24 9.11 0 0 0
21/12/2023
9.11
128,500 9.24 9.24 9.11 0 0 0
20/12/2023
9.24
191,300 9.07 9.24 9.07 0 0 0
19/12/2023
9.07
466,900 9.07 9.11 8.86 0 0 0
18/12/2023
9.07
225,700 9.07 9.20 9.03 0 0 0
15/12/2023
9.07
451,000 9.24 9.32 9.07 0 0 0
14/12/2023
9.24
367,900 9.32 9.40 9.20 0 0 0
13/12/2023
9.32
555,100 9.57 9.57 9.28 0 0 0
12/12/2023
9.57
449,700 9.65 9.65 9.49 0 0 0
11/12/2023
9.65
316,300 9.57 9.70 9.49 0 0 0
08/12/2023
9.57
468,700 9.57 9.65 9.45 0 0 0
07/12/2023
9.57
1,932,100 9.99 9.99 9.49 0 0 0
06/12/2023
9.99
663,700 9.86 9.99 9.70 0 0 0
05/12/2023
9.86
572,200 9.99 9.99 9.82 0 0 0
04/12/2023
9.99
1,195,800 9.70 10.07 9.70 0 0 0
01/12/2023
9.70
1,006,200 9.24 9.70 9.15 0 0 0
30/11/2023
9.24
321,900 9.40 9.40 9.24 0 0 0
29/11/2023
9.40
259,800 9.32 9.40 9.28 0 0 0
28/11/2023
9.32
257,500 9.28 9.32 9.07 0 0 0
27/11/2023
9.28
210,700 9.36 9.36 9.24 0 0 0
24/11/2023
9.36
611,400 9.40 9.40 9.15 0 0 0
23/11/2023
9.40
642,500 9.70 9.78 9.40 0 0 0
22/11/2023
9.70
772,700 9.40 9.74 9.36 0 0 0
21/11/2023
9.40
289,700 9.40 9.65 9.40 0 0 0
20/11/2023
9.40
614,000 9.45 9.45 9.20 0 7,000 -0.1
17/11/2023
9.45
655,000 9.61 9.74 9.32 0 0 0
16/11/2023
9.61
373,900 9.65 9.70 9.49 0 0 0
15/11/2023
9.65
500,400 9.74 9.90 9.65 0 0 0
14/11/2023
9.74
635,900 9.40 9.78 9.45 0 0 0
13/11/2023
9.40
472,900 9.57 9.74 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |