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
10.65
2 tháng
(2024-11-18) 		0.17 1.66% 13,002,600 -5,000 -0.1
10.15
10.83
10.65
3 tháng
(2024-10-17) 		-0.10 -0.90% 17,506,600 -5,000 -0.1
10.15
10.83
10.65
6 tháng
(2024-07-19) 		-1.26 -10.66% 46,250,700 -5,000 -0.1
10.02
11.81
10.65
12 tháng
(2024-01-22) 		1.19 12.68% 153,016,800 -36,403 -0.4
8.64
12.61
10.65
24 tháng
(2023-01-27) 		5.11 93.84% 395,694,700 -211,733 -4.1
5.44
12.61
10.65
36 tháng
(2022-02-07) 		0.90 9.32% 486,570,800 -424,571 -8.0
3.71
12.61
10.65
60 tháng
(2020-02-11) 		6.85 184.83% 787,298,020 -589,201 -13.5
2.99
14.77
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2009
10.77
 126,390 10.27 10.77 10.77 0 100 0
05/06/2009
10.27
 1,026,450 9.81 10.27 10.21 40,000 100 0
04/06/2009
9.81
 1,417,270 9.37 9.84 9.49 0 90,600 0
03/06/2009
9.37
 1,404,020 8.93 9.37 9.37 200,000 150 0
02/06/2009
8.93
 157,240 8.53 8.93 8.93 18,390 36,500 0
01/06/2009
8.53
 500,260 8.12 8.53 8.12 60,200 0 0
29/05/2009
8.12
 746,450 7.75 8.12 8.03 0 4,500 0
28/05/2009
7.75
 624,470 7.41 7.75 7.44 140 35,240 0
27/05/2009
7.41
 80,520 7.07 7.41 7.41 0 0 0
26/05/2009
7.07
 306,400 6.75 7.07 7.07 0 34,990 0
25/05/2009
6.75
 48,940 6.44 6.75 6.75 0 0 0
22/05/2009
6.44
 824,350 6.16 6.44 6.01 0 16,510 0
21/05/2009
6.16
 348,730 5.88 6.16 6.04 3,000 0 0
20/05/2009
5.88
 243,210 5.60 5.88 5.51 13,000 0 0
19/05/2009
5.60
 111,130 5.45 5.67 5.45 12,000 100 0
18/05/2009
5.45
 89,640 5.57 5.82 5.32 7,130 0 0
15/05/2009
5.57
 152,200 5.60 5.60 5.32 600 0 0
14/05/2009
5.60
 33,340 5.88 5.88 5.60 1,000 0 0
13/05/2009
5.88
 261,650 5.63 5.91 5.76 3,000 50 0
12/05/2009
5.63
 56,870 5.39 5.63 5.63 0 0 0
11/05/2009
5.39
 34,350 5.14 5.39 5.39 0 0 0
08/05/2009
5.14
 206,560 4.92 5.14 5.04 0 0 0
07/05/2009
4.92
 53,550 4.70 4.92 4.92 100 0 0
06/05/2009
4.70
 323,460 4.48 4.70 4.67 0 0 0
05/05/2009
4.48
 12,730 4.30 4.48 4.48 0 0 0
04/05/2009
4.30
 2,020 4.11 4.30 4.30 0 0 0
29/04/2009
4.11
 7,700 4.05 4.17 4.11 0 0 0
28/04/2009
4.05
 8,600 4.05 4.20 3.89 10 0 0
27/04/2009
4.05
 8,960 4.02 4.17 4.05 800 0 0
24/04/2009
4.02
 15,920 4.05 4.14 3.95 10 5,000 0
23/04/2009
4.05
 11,270 4.08 4.20 4.05 20 5,000 0
22/04/2009
4.08
 3,130 3.89 4.08 3.83 1,500 0 0
21/04/2009
3.89
 9,990 3.95 4.05 3.83 0 0 0
20/04/2009
3.95
 24,690 4.14 4.23 3.95 4,210 0 0
17/04/2009
4.14
 33,550 4.36 4.39 4.14 5,020 0 0
16/04/2009
4.36
 37,110 4.23 4.42 4.23 18,480 0 0
15/04/2009
4.23
 26,190 4.45 4.45 4.23 2,130 0 0
14/04/2009
4.45
 37,970 4.45 4.45 4.36 20 0 0
13/04/2009
4.45
 122,450 4.26 4.45 4.30 100 0 0
10/04/2009
4.26
 52,570 4.17 4.33 4.20 6,400 100 0
09/04/2009
4.17
 14,880 4.17 4.23 4.02 10 0 0
08/04/2009
4.17
 37,470 4.20 4.30 4.14 1,020 0 0
07/04/2009
4.20
 73,120 4.11 4.20 4.11 0 0 0
03/04/2009
4.11
 28,840 4.05 4.17 4.02 10,000 0 0
02/04/2009
4.05
 17,300 3.92 4.11 3.98 0 0 0
01/04/2009
3.92
 10,820 3.74 3.92 3.89 0 0 0
31/03/2009
3.74
 2,590 3.86 3.86 3.74 0 0 0
30/03/2009
3.86
 2,880 3.92 4.02 3.86 0 0 0
27/03/2009
3.92
 17,900 4.11 4.11 3.92 0 0 0
26/03/2009
4.11
 5,520 4.02 4.11 3.95 0 0 0
25/03/2009
4.02
 4,190 4.08 4.11 4.02 0 0 0
24/03/2009
4.08
 8,010 4.02 4.20 4.02 0 0 0
23/03/2009
4.02
 8,870 4.05 4.17 3.98 0 0 0
20/03/2009
4.05
 2,510 4.20 4.20 4.05 0 0 0
19/03/2009
4.20
 17,970 4.23 4.33 4.11 3,170 0 0
18/03/2009
4.23
 45,640 4.11 4.30 4.11 25,000 0 0
17/03/2009
4.11
 45,280 4.05 4.23 4.11 28,300 0 0
16/03/2009
4.05
 10,640 3.95 4.05 4.02 9,030 0 0
13/03/2009
3.95
 10,070 3.80 3.95 3.67 0 0 0
12/03/2009
3.80
 8,300 3.98 3.98 3.80 1,520 0 0
11/03/2009
3.98
 18,770 3.89 4.05 3.95 9,480 0 0
10/03/2009
3.89
 14,750 3.89 3.89 3.80 9,230 0 0
09/03/2009
3.89
 6,340 3.83 3.89 3.83 0 0 0
06/03/2009
3.83
 6,420 3.70 3.86 3.61 0 0 0
05/03/2009
3.70
 12,160 3.70 3.74 3.70 0 0 0
04/03/2009
3.70
 20,250 3.58 3.70 3.42 3,000 0 0
03/03/2009
3.58
 15,560 3.58 3.74 3.49 1,500 0 0
02/03/2009
3.58
 5,530 3.42 3.58 3.42 0 0 0
27/02/2009
3.42
 5,560 3.36 3.42 3.21 1,380 0 0
26/02/2009
3.36
 14,740 3.30 3.36 3.14 990 2,240 0
25/02/2009
3.30
 21,810 3.18 3.33 3.21 0 20,000 0
24/02/2009
3.18
 11,870 3.33 3.33 3.18 0 0 0
23/02/2009
3.33
 19,320 3.49 3.49 3.33 0 19,220 0
20/02/2009
3.49
 23,820 3.58 3.58 3.42 0 22,740 0
19/02/2009
3.58
 8,310 3.77 3.92 3.58 0 5,300 0
18/02/2009
3.77
 6,150 3.95 3.95 3.77 0 0 0
17/02/2009
3.95
 6,260 4.14 4.14 3.95 0 700 0
16/02/2009
4.14
 5,810 4.33 4.33 4.14 0 5,800 0
13/02/2009
4.33
 4,500 4.39 4.39 4.20 0 0 0
12/02/2009
4.39
 30 4.36 4.39 4.39 0 0 0
11/02/2009
4.36
 1,000 4.17 4.36 4.36 0 0 0
10/02/2009
4.17
 3,300 4.36 4.36 4.17 700 0 0
09/02/2009
4.36
 310 4.36 4.51 4.36 0 0 0
06/02/2009
4.36
 130 4.20 4.36 4.36 0 0 0
05/02/2009
4.20
 5,800 4.42 4.42 4.20 0 0 0
04/02/2009
4.42
 2,020 4.30 4.42 4.20 0 0 0
03/02/2009
4.30
 5,950 4.26 4.36 4.30 2,700 0 0
02/02/2009
4.26
 1,380 4.36 4.36 4.26 0 0 0
23/01/2009
4.36
 210 4.42 4.51 4.36 10 0 0
22/01/2009
4.42
 1,000 4.51 4.51 4.42 0 0 0
21/01/2009
4.51
 3,960 4.36 4.51 4.36 0 0 0
20/01/2009
4.36
 6,790 4.42 4.42 4.36 0 0 0
19/01/2009
4.42
 2,090 4.58 4.64 4.42 0 0 0
16/01/2009
4.58
 3,080 4.39 4.58 4.30 0 0 0
15/01/2009
4.39
 5,210 4.61 4.67 4.39 0 0 0
14/01/2009
4.61
 520 4.45 4.61 4.36 0 0 0
13/01/2009
4.45
 12,560 4.67 4.67 4.45 0 0 0
12/01/2009
4.67
 4,520 4.70 4.82 4.54 0 0 0
09/01/2009
4.70
 5,360 4.73 4.73 4.54 0 300 0
08/01/2009
4.73
 2,210 4.64 4.73 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |