CTCP Mía Đường Lam Sơn (lss)

10.80
-0.10
(-0.92%)

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
(2024-12-30)
0.15 1.44% 6,417,600 0 0
10.47
11.10
10.80
2 tháng
(2024-11-28)
0.02 0.18% 14,089,200 -5,000 -0.1
10.29
11.10
10.80
3 tháng
(2024-10-29)
0.24 2.30% 19,346,900 -5,000 -0.1
10.15
11.10
10.80
6 tháng
(2024-07-31)
-0.61 -5.32% 44,959,200 -5,000 -0.1
10.02
11.41
10.80
12 tháng
(2024-02-02)
1.23 12.85% 151,619,900 -36,403 -0.4
8.64
12.61
10.80
24 tháng
(2023-02-07)
4.56 73.03% 394,511,300 -211,733 -3.9
5.78
12.61
10.80
36 tháng
(2022-02-14)
0.80 7.97% 488,458,200 -375,471 -7.4
3.71
12.61
10.80
60 tháng
(2020-02-24)
6.32 141.20% 789,064,340 -573,741 -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)
20/06/2011
9.47
10,630 9.65 9.65 9.30 10,000 0 0.3
17/06/2011
9.65
200 9.40 9.65 9.65 0 0 0
16/06/2011
9.40
21,520 9.19 9.47 9.33 15,000 0 0.4
15/06/2011
9.19
37,960 9.65 9.65 9.19 23,130 0 0.6
14/06/2011
9.65
21,600 9.72 9.79 9.47 9,500 400 0.2
13/06/2011
9.72
24,880 9.82 9.93 9.72 11,000 0 0.3
10/06/2011
9.82
28,110 9.44 9.82 9.47 14,600 0 0.4
09/06/2011
9.44
35,020 9.02 9.44 9.05 5,000 200 0.1
08/06/2011
9.02
12,680 9.09 9.09 8.95 0 0 0
07/06/2011
9.09
44,910 8.77 9.09 8.81 15,000 970 0.4
06/06/2011
8.77
17,770 8.77 8.81 8.77 13,300 30 0.3
03/06/2011
8.77
28,460 8.84 9.12 8.77 3,190 100 0.1
02/06/2011
8.84
77,290 8.42 8.84 8.60 20,000 20,200 -0.0
01/06/2011
8.42
70,600 8.04 8.42 8.04 19,020 200 0.4
31/05/2011
8.04
17,720 8.07 8.07 7.90 17,620 0 0.4
30/05/2011
8.07
33,340 8.49 8.49 8.07 10,100 0 0.2
27/05/2011
8.49
8,420 8.56 8.77 8.21 4,970 0 0.1
26/05/2011
8.56
97,480 8.18 8.56 7.79 16,700 660 0.4
25/05/2011
8.18
27,820 8.60 8.60 8.18 5,000 0 0.1
24/05/2011
8.60
51,970 9.02 9.02 8.60 1,300 0 0.0
23/05/2011
9.02
30,840 9.47 9.47 9.02 0 0 0
20/05/2011
9.47
13,350 9.65 9.65 9.47 0 0 0
19/05/2011
9.65
6,580 9.65 9.65 9.47 0 300 -0.0
18/05/2011
9.65
12,760 9.82 9.86 9.61 11,500 0 0.3
17/05/2011
9.82
6,990 9.82 9.93 9.68 4,600 2,310 0.1
16/05/2011
9.82
7,720 9.90 10.00 9.82 0 1,690 -0.0
13/05/2011
9.90
6,640 10.18 10.32 9.90 3,000 0 0.1
12/05/2011
10.18
120 10.39 10.39 10.18 0 0 0
11/05/2011
10.39
3,200 10.35 10.53 10.21 0 0 0
10/05/2011
10.35
14,700 10.00 10.35 10.00 300 3,220 -0.1
09/05/2011
10.00
6,940 10.18 10.18 9.82 0 4,120 -0.1
06/05/2011
10.18
8,670 10.35 10.53 9.90 1,100 7,200 -0.2
05/05/2011
10.35
1,010 10.35 10.35 10.35 0 0 0
04/05/2011
10.35
2,300 10.53 10.53 10.07 700 0 0.0
29/04/2011
10.53
7,470 10.53 10.53 10.18 200 0 0.0
28/04/2011
10.53
1,540 10.53 11.05 10.53 0 0 0
27/04/2011
10.53
11,460 10.35 10.53 10.00 300,850 300,000 0.0
26/04/2011
10.35
1,670 10.35 10.53 10.00 0 0 0
25/04/2011
10.35
10,900 10.53 10.56 10.35 0 0 0
22/04/2011
10.53
580 10.53 10.53 10.53 0 0 0
21/04/2011
10.53
2,480 11.05 11.05 10.53 0 0 0
20/04/2011
11.05
6,100 11.40 11.40 11.05 0 0 0
19/04/2011
11.40
5,700 11.23 11.40 11.23 0 200 -0.0
18/04/2011
11.23
226 11.58 11.58 11.23 300 500 -0.0
15/04/2011
11.58
4,310 11.93 11.93 11.58 3,000 0 0.1
14/04/2011
11.93
7,320 11.61 11.93 11.40 5,000 1,000 0.1
13/04/2011
11.61
15,400 11.72 11.72 11.61 8,000 0 0.3
08/04/2011
11.72
4,990 11.65 11.72 11.58 0 0 0
07/04/2011
11.65
10,430 11.83 11.83 11.65 9,430 5,000 0.1
06/04/2011
11.83
3,510 11.83 11.83 11.75 0 0 0
05/04/2011
11.83
3,390 11.86 11.86 11.51 0 0 0
04/04/2011
11.86
3,000 11.83 11.86 11.86 0 0 0
01/04/2011
11.83
6,100 11.65 11.83 11.65 5,600 0 0.2
31/03/2011
11.65
6,390 11.79 11.79 11.58 0 0 0
30/03/2011
11.79
3,860 11.79 11.79 11.58 0 0 0
29/03/2011
11.79
9,520 11.65 11.86 11.58 0 0 0
28/03/2011
11.65
8,740 11.86 11.86 11.65 5,000 0 0.2
25/03/2011
11.86
7,310 11.86 11.86 11.75 0 0 0
24/03/2011
11.86
14,490 11.93 11.93 11.83 0 2,020 -0.1
23/03/2011
11.93
48,170 11.75 11.93 11.75 0 0 0
22/03/2011
11.75
77,010 11.83 11.86 11.75 0 0 0
21/03/2011
11.83
25,090 11.75 12.25 11.83 0 16,470 -0.6
18/03/2011
11.75
22,920 11.86 12.18 11.75 1,000 0 0.0
17/03/2011
11.86
28,990 11.97 11.97 11.75 0 0 0
16/03/2011
11.97
2,000 12.00 12.00 11.75 0 0 0
15/03/2011
12.00
2,790 11.65 12.00 11.61 0 0 0
14/03/2011
11.65
27,140 12.11 12.11 11.65 70 0 0.0
11/03/2011
12.11
57,680 12.11 12.28 12.11 20,000 0 0.7
10/03/2011
12.11
4,820 11.83 12.28 11.68 0 0 0
09/03/2011
11.83
54,650 11.83 11.83 11.75 0 0 0
08/03/2011
11.83
49,220 11.83 11.93 11.83 5,000 0 0.2
07/03/2011
11.83
50,930 11.86 11.93 11.83 10,000 0 0.3
04/03/2011
11.86
9,440 11.83 11.86 11.79 100 0 0.0
03/03/2011
11.83
63,300 11.83 11.90 11.83 0 0 0
02/03/2011
11.83
122,680 11.93 11.93 11.65 50,200 250 1.7
01/03/2011
11.93
4,580 12.21 12.21 11.93 0 0 0
28/02/2011
12.21
31,730 12.00 12.28 12.11 0 10,000 -0.3
25/02/2011
12.00
5,460 11.75 12.00 11.75 0 100 -0.0
24/02/2011
11.75
76,540 12.00 12.00 11.58 11,820 0 0.4
23/02/2011
12.00
7,250 11.72 12.28 11.75 0 0 0
22/02/2011
11.72
93,840 11.86 11.86 11.58 10,000 0 0.3
21/02/2011
11.86
136,310 12.39 12.39 11.79 10,300 0 0.3
18/02/2011
12.39
35,710 12.63 12.63 12.39 1,000 0 0.0
17/02/2011
12.63
102,520 12.63 12.70 12.60 0 28,750 -1.0
16/02/2011
12.63
197,290 12.63 12.70 12.63 49,850 20,000 1.1
15/02/2011
12.63
90,150 12.63 12.63 12.60 0 30,000 -1.1
14/02/2011
12.63
151,480 12.63 12.70 12.60 65,000 30,280 1.2
11/02/2011
12.63
91,600 12.63 12.63 12.56 65,000 15,100 1.8
10/02/2011
12.63
108,110 12.60 12.70 12.56 65,000 57,670 0.3
09/02/2011
12.60
71,300 12.60 12.81 12.39 67,300 0 2.4
08/02/2011
12.60
45,020 12.21 12.60 12.28 42,000 1,000 1.5
28/01/2011
12.21
18,650 12.28 12.46 12.21 8,220 0 0.3
27/01/2011
12.28
66,680 12.14 12.28 12.14 50,700 26,650 0.8
26/01/2011: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2011
12.14
76,660 11.83 12.28 12.07 46,400 40,200 0.2
25/01/2011
11.83
108,710 11.86 11.86 11.76 105,000 40,000 2.3
24/01/2011
11.86
138,970 11.89 11.96 11.86 95,240 35,560 2.1
21/01/2011
11.89
53,060 11.69 11.92 11.73 17,590 21,250 -0.1
20/01/2011
11.69
36,870 11.79 11.89 11.63 8,200 21,000 -0.5
19/01/2011
11.79
8,380 11.79 12.02 11.59 1,150 1,000 0.0
18/01/2011
11.79
31,140 11.92 11.92 11.79 0 14,730 -0.5

Chính sách bảo mật | Điều khoản sử dụng |