CTCP Mía Đường Lam Sơn (lss)

10.90
0.10
(0.93%)
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
(2024-12-24) 		-0.03 -0.23% 7,934,700 0 0
10.47
11.10
10.90
2 tháng
(2024-11-25) 		0.29 2.74% 14,415,300 -5,000 -0.1
10.29
11.10
10.90
3 tháng
(2024-10-25) 		0.24 2.30% 18,940,700 -5,000 -0.1
10.15
11.10
10.90
6 tháng
(2024-07-29) 		-0.61 -5.32% 45,291,300 -5,000 -0.1
10.02
11.45
10.90
12 tháng
(2024-01-29) 		1.35 14.34% 154,015,400 -36,403 -0.4
8.64
12.61
10.90
24 tháng
(2023-02-03) 		4.47 70.53% 395,293,400 -211,733 -4.0
5.78
12.61
10.90
36 tháng
(2022-02-08) 		0.95 9.69% 488,882,200 -424,571 -8.0
3.71
12.61
10.90
60 tháng
(2020-02-19) 		5.96 123.28% 789,228,090 -588,651 -13.5
2.99
14.77
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2022
8.52
 803,000 8.52 8.87 8.52 0 0 -0.0
30/08/2022
8.52
 538,800 7.97 8.52 8.40 0 0 -0.0
29/08/2022
7.97
 361,900 8.09 8.09 7.81 0 0 -0.0
26/08/2022
8.09
 154,300 8.28 8.40 8.09 0 0 -0.0
25/08/2022
8.28
 330,900 8.17 8.40 8.13 0 0 -0.0
24/08/2022
8.17
 235,200 8.01 8.24 8.05 0 0 -0.0
23/08/2022
8.01
 302,200 8.01 8.09 7.93 0 0 -0.0
22/08/2022
8.01
 161,200 8.17 8.32 8.01 0 0 -0.0
19/08/2022
8.17
 377,500 8.24 8.36 8.09 0 0 -0.0
18/08/2022
8.24
 264,300 8.28 8.36 8.24 0 0 -0.0
17/08/2022
8.28
 239,500 8.44 8.52 8.28 0 0 -0.0
16/08/2022
8.44
 210,900 8.44 8.56 8.32 0 0 -0.0
15/08/2022
8.44
 132,600 8.44 8.56 8.40 0 0 -0.0
12/08/2022
8.44
 281,000 8.48 8.56 8.36 0 0 -0.0
11/08/2022
8.48
 841,500 8.60 8.91 8.48 0 0 -0.0
10/08/2022
8.60
 249,700 8.67 8.75 8.52 0 0 -0.0
09/08/2022
8.67
 502,800 8.48 8.71 8.48 0 0 -0.0
08/08/2022
8.48
 246,700 8.48 8.60 8.40 0 0 -0.0
05/08/2022
8.48
 264,300 8.52 8.52 8.28 0 0 -0.0
04/08/2022
8.52
 402,700 8.67 8.67 8.44 0 0 -0.0
03/08/2022
8.67
 542,300 8.60 8.79 8.48 0 0 -0.0
02/08/2022
8.60
 754,200 8.21 8.75 8.13 0 0 -0.0
01/08/2022
8.21
 379,700 7.97 8.40 7.97 0 0 -0.0
29/07/2022
7.97
 262,300 7.97 8.17 7.97 0 0 -0.0
28/07/2022
7.97
 148,100 7.93 8.09 7.93 0 0 -0.0
27/07/2022
7.93
 112,400 7.93 7.93 7.80 0 0 -0.0
26/07/2022
7.93
 152,500 7.81 8.01 7.79 0 0 -0.0
25/07/2022
7.81
 234,000 7.93 8.01 7.78 0 0 -0.0
22/07/2022
7.93
 136,300 7.97 8.05 7.93 0 0 -0.0
21/07/2022
7.97
 109,300 8.13 8.13 7.93 0 0 -0.0
20/07/2022
8.13
 288,300 8.05 8.24 8.05 0 0 -0.0
19/07/2022
8.05
 376,700 8.17 8.17 7.89 0 0 -0.0
18/07/2022
8.17
 178,600 8.13 8.24 8.09 0 0 -0.0
15/07/2022
8.13
 484,100 8.05 8.44 8.09 0 0 -0.0
14/07/2022
8.05
 918,500 7.56 8.05 7.55 0 100 -0.0
13/07/2022
7.56
 168,800 7.59 7.70 7.06 0 0 0
12/07/2022
7.59
 239,000 7.39 7.66 7.19 0 0 0
11/07/2022
7.39
 98,300 7.42 7.46 7.33 0 0 0
08/07/2022
7.42
 75,900 7.23 7.53 7.28 0 0 0
07/07/2022
7.23
 125,800 7.27 7.42 7.23 0 0 0
06/07/2022
7.27
 178,500 7.45 7.45 7.27 0 0 0
05/07/2022
7.45
 106,300 7.61 7.61 7.45 0 0 0
04/07/2022
7.61
 127,700 7.58 7.70 7.50 0 0 0
01/07/2022
7.58
 233,500 7.43 7.58 7.35 0 0 0
30/06/2022
7.43
 216,300 7.50 7.62 7.42 0 0 0
29/06/2022
7.50
 158,200 7.49 7.64 7.41 0 0 0
28/06/2022
7.49
 156,300 7.31 7.78 7.35 0 0 0
27/06/2022
7.31
 107,400 7.27 7.35 7.19 0 0 0
24/06/2022
7.27
 139,300 7.42 7.42 7.27 0 0 0
23/06/2022
7.42
 153,800 7.34 7.42 7.03 0 0 0
22/06/2022
7.34
 143,100 7.02 7.34 7.02 0 0 0
21/06/2022
7.02
 384,100 6.72 7.19 6.72 0 0 0
20/06/2022
6.72
 390,600 7.22 7.27 6.72 0 0 0
17/06/2022
7.22
 348,500 7.76 7.76 7.22 0 0 0
16/06/2022
7.76
 276,900 7.62 7.97 7.70 0 0 0
15/06/2022
7.62
 467,600 7.97 8.21 7.42 0 0 0
14/06/2022
7.97
 328,400 8.17 8.24 7.81 0 0 0
13/06/2022
8.17
 988,900 8.75 8.75 8.17 0 0 0
10/06/2022
8.75
 710,400 9.06 9.10 8.71 0 0 0
09/06/2022
9.06
 374,800 9.22 9.22 8.99 0 0 0
08/06/2022
9.22
 731,800 9.14 9.61 9.14 0 0 0
07/06/2022
9.14
 1,054,800 8.56 9.14 8.44 0 0 0
06/06/2022
8.56
 368,400 8.75 8.79 8.56 0 0 0
03/06/2022
8.75
 292,700 8.75 8.87 8.63 0 0 0
02/06/2022
8.75
 400,700 9.06 9.22 8.67 0 0 0
01/06/2022
9.06
 589,700 8.79 9.06 8.52 0 0 0
31/05/2022
8.79
 545,100 9.03 9.03 8.60 0 0 0
30/05/2022
9.03
 608,800 9.03 9.06 8.63 0 0 0
27/05/2022
9.03
 957,800 8.71 9.30 8.95 0 0 0
26/05/2022
8.71
 783,700 8.17 8.71 8.28 0 0 0
25/05/2022
8.17
 730,700 7.66 8.17 7.65 0 0 0
24/05/2022
7.66
 223,100 7.81 7.81 7.62 0 0 0
23/05/2022
7.81
 277,100 7.85 8.13 7.73 0 0 0
20/05/2022
7.85
 260,100 7.89 8.01 7.85 0 0 0
19/05/2022
7.89
 309,300 7.97 7.97 7.74 0 0 0
18/05/2022
7.97
 311,400 7.89 8.13 7.89 0 0 0
17/05/2022
7.89
 354,300 7.47 7.97 7.47 0 0 0
16/05/2022
7.47
 338,900 7.45 7.78 7.35 0 0 0
13/05/2022
7.45
 511,100 8.01 8.01 7.45 0 0 0
12/05/2022
8.01
 359,200 8.60 8.60 8.01 0 0 0
11/05/2022
8.60
 123,000 8.60 8.75 8.48 0 0 0
10/05/2022
8.60
 256,900 8.36 8.60 7.81 0 0 0
09/05/2022
8.36
 294,800 8.99 8.99 8.36 0 100 -0.0
06/05/2022
8.99
 152,400 9.34 9.34 8.91 0 0 0
05/05/2022
9.34
 350,700 9.61 9.69 9.26 0 0 0
04/05/2022
9.61
 605,500 9.10 9.69 8.83 0 0 0
29/04/2022
9.10
 229,600 8.99 9.14 8.91 0 0 0
28/04/2022
8.99
 380,400 8.87 9.10 8.75 0 0 0
27/04/2022
8.87
 188,400 8.63 8.91 8.36 0 0 0
26/04/2022
8.63
 442,500 8.48 8.67 7.93 0 0 0
25/04/2022
8.48
 503,000 9.10 9.22 8.48 0 300 -0.0
22/04/2022
9.10
 449,500 8.67 9.26 8.60 0 600 -0.0
21/04/2022
8.67
 946,300 8.95 9.03 8.32 0 0 0
20/04/2022
8.95
 783,800 9.61 9.61 8.95 0 0 0
19/04/2022
9.61
 478,500 10.24 10.63 9.53 0 200 -0.0
18/04/2022
10.24
 734,400 10.86 10.86 10.12 0 400 -0.0
15/04/2022
10.86
 464,300 11.17 11.25 10.78 0 0 0
14/04/2022
11.17
 322,800 11.53 11.64 11.06 0 0 0
13/04/2022
11.53
 614,500 11.02 11.53 10.31 0 0 0
12/04/2022
11.02
 528,500 11.60 11.92 11.02 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |