CTCP Mía Đường Lam Sơn (lss)

11.65
-0.25
(-2.10%)
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
(2024-08-19) 		-0.05 -0.42% 7,020,400 0 0
11.40
12.15
11.65
2 tháng
(2024-07-18) 		-1.60 -11.85% 19,731,300 -13 -0.0
11.20
13.50
11.65
3 tháng
(2024-06-18) 		-1.15 -8.81% 42,108,000 -10,247 -0.1
11.20
14.10
11.65
6 tháng
(2024-03-20) 		0.92 8.41% 95,735,600 -10,491 -0.1
9.66
14.10
11.65
12 tháng
(2023-09-22) 		0.09 0.73% 174,915,500 -141,194 -1.5
9
14.10
11.65
24 tháng
(2022-09-27) 		3.30 38.32% 382,306,800 -213,686 -5.0
4.15
14.10
11.65
36 tháng
(2021-10-04) 		-1.46 -10.95% 563,807,900 -1,523,062 -25.4
4.15
16.51
11.65
60 tháng
(2019-10-14) 		7.69 182.66% 761,779,170 -797,932 -14.4
3.35
16.51
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.65
 184,700 12 12 11.65 0 0 0
13/09/2024
11.90
 392,200 11.80 12.15 11.70 0 0 0
12/09/2024
11.75
 253,300 11.50 11.80 11.50 0 0 0
11/09/2024
11.40
 230,600 11.40 11.50 11.30 0 0 0
10/09/2024
11.60
 465,100 11.60 11.70 11.30 0 0 0
09/09/2024
11.60
 184,500 11.60 11.75 11.55 0 0 0
06/09/2024
11.70
 132,600 11.60 11.75 11.60 0 0 0
05/09/2024
11.70
 448,600 11.80 11.90 11.60 0 0 0
04/09/2024
11.80
 260,300 11.65 11.80 11.60 0 0 0
30/08/2024
11.85
 281,700 11.95 12.05 11.85 0 0 0
29/08/2024
11.90
 353,200 12 12.10 11.85 0 0 0
28/08/2024
12.10
 619,900 12.15 12.30 11.95 0 0 0
27/08/2024
12
 621,500 12.05 12.20 11.80 0 0 0
26/08/2024
11.80
 537,600 12.10 12.15 11.80 0 0 0
23/08/2024
12.10
 193,300 12.10 12.30 12 0 0 0
22/08/2024
12.15
 619,900 12 12.40 12 0 0 0
21/08/2024
11.95
 395,900 12.05 12.10 11.90 0 0 0
20/08/2024
12
 530,000 11.95 12.05 11.75 0 0 0
19/08/2024
11.95
 500,200 11.90 12.10 11.85 0 0 0
16/08/2024
11.85
 486,100 11.60 11.85 11.60 0 0 0
15/08/2024
11.50
 275,000 11.90 11.90 11.50 0 0 0
14/08/2024
11.90
 639,900 11.65 12 11.65 0 0 0
13/08/2024
11.60
 235,500 11.60 11.70 11.50 0 0 0
12/08/2024
11.60
 231,500 11.60 11.65 11.50 0 0 0
09/08/2024
11.60
 287,800 11.50 11.70 11.50 0 0 0
08/08/2024
11.50
 327,800 11.60 11.65 11.30 0 0 0
07/08/2024
11.60
 212,600 11.65 11.65 11.30 0 0 0
06/08/2024
11.50
 552,800 11.25 11.65 11.20 0 13 -0.0
05/08/2024
11.20
 995,300 11.80 11.90 11.20 0 0 0
02/08/2024
12
 821,400 11.85 12 11.20 0 0 0
01/08/2024
11.90
 1,461,800 12.60 12.75 11.90 0 0 0
31/07/2024
12.75
 542,300 12.75 12.95 12.60 0 0 0
30/07/2024
12.80
 629,800 13 13.05 12.70 0 0 0
29/07/2024
12.75
 491,800 12.60 12.80 12.55 0 0 0
26/07/2024
12.45
 378,700 12.30 12.50 12.15 0 0 0
25/07/2024
12.30
 297,000 12 12.30 12 0 0 0
24/07/2024
12.30
 560,800 11.55 12.35 11.55 0 0 0
23/07/2024
11.80
 884,600 12.60 12.80 11.80 0 0 0
22/07/2024
12.60
 806,600 13.30 13.30 12.60 0 0 0
19/07/2024
13.20
 633,800 13.30 13.50 12.95 0 0 0
18/07/2024
13.50
 958,000 13.10 13.50 12.80 0 0 0
17/07/2024
13
 1,238,800 13.85 13.90 12.95 0 0 0
16/07/2024
13.90
 987,300 14 14.25 13.55 0 1,000 -0.0
15/07/2024
13.65
 628,600 13.25 13.90 13.25 0 0 0
12/07/2024
13.20
 958,600 13.60 13.60 13.20 0 5 -0.0
11/07/2024
13.60
 1,123,100 14.20 14.20 13.35 0 0 0
10/07/2024
14.10
 2,204,300 13.90 14.40 13.80 0 0 0
09/07/2024
13.65
 1,584,700 13.35 13.90 13.20 0 0 0
08/07/2024
13.30
 811,100 13.40 13.45 13 0 0 0
05/07/2024
13.30
 535,500 13.05 13.40 12.80 0 4,600 -0.1
04/07/2024
13.15
 756,700 12.90 13.30 12.80 0 0 0
03/07/2024
12.80
 583,600 12.70 12.95 12.70 0 0 0
02/07/2024
12.65
 482,600 12.70 12.75 12.50 0 0 0
01/07/2024
12.70
 379,600 12.70 12.70 12.45 0 0 0
28/06/2024
12.50
 1,486,200 12.50 13.05 12.40 0 0 0
27/06/2024
12.20
 367,400 12.30 12.35 12.15 0 0 0
26/06/2024
12.15
 881,000 12.50 12.65 12.05 0 21 -0.0
25/06/2024
12.30
 926,500 12.70 12.70 12 0 0 0
24/06/2024
12.40
 1,752,200 13.30 13.50 12.40 0 2 -0.0
21/06/2024
13.30
 918,100 13.60 13.70 13.30 0 4,584 -0.1
20/06/2024
13.55
 2,314,600 13.10 13.85 13.10 0 22 -0.0
19/06/2024
13.10
 706,900 12.95 13.15 12.90 0 0 0
18/06/2024
13.05
 749,300 12.90 13.20 12.80 0 0 0
17/06/2024
12.80
 616,400 12.80 12.95 12.70 0 0 0
14/06/2024
12.70
 1,116,700 13.20 13.45 12.70 0 0 0
13/06/2024
13.20
 452,300 13.55 13.55 13.20 0 0 0
12/06/2024
13.40
 831,100 13 13.45 12.80 0 0 0
11/06/2024
13
 1,107,500 13.20 13.30 12.60 0 0 0
10/06/2024
13.10
 1,523,200 13.20 13.65 13.05 0 0 0
07/06/2024
13.20
 933,100 13.40 13.45 13.10 0 0 0
06/06/2024
13.30
 1,562,900 13.60 14 13 0 0 0
05/06/2024
13.45
 2,249,700 12.85 13.45 12.65 0 0 0
04/06/2024
12.60
 820,400 12.85 12.90 12.50 0 0 0
03/06/2024
12.70
 919,000 12.60 13 12.35 0 0 0
31/05/2024
12.40
 964,500 12.60 12.70 12.30 0 0 0
30/05/2024
12.50
 1,475,600 12.40 12.55 12.05 0 0 0
29/05/2024
12.60
 1,609,000 13.20 13.20 12.55 0 0 0
28/05/2024
13
 1,369,200 12.95 13 12.55 0 0 0
27/05/2024
12.80
 1,161,000 12.80 12.90 12.55 0 0 0
24/05/2024
12.55
 2,885,700 12.70 13.55 12.40 0 0 0
23/05/2024
12.70
 2,385,600 12.45 12.70 12.05 0 0 0
22/05/2024
12.45
 4,032,600 11.90 12.45 11.85 0 0 0
21/05/2024
11.65
 2,646,200 11.20 11.65 11.20 0 0 0
20/05/2024
10.90
 439,200 10.80 10.95 10.75 0 244 -0.0
17/05/2024
10.70
 459,400 10.85 10.90 10.70 0 0 0
16/05/2024
10.85
 330,100 10.85 10.95 10.75 0 0 0
15/05/2024
10.85
 680,100 10.85 10.95 10.55 0 0 0
14/05/2024
10.85
 360,000 10.85 11 10.75 0 0 0
13/05/2024
10.80
 240,700 10.85 10.90 10.75 0 0 0
10/05/2024
10.85
 387,800 10.90 10.90 10.65 0 0 0
09/05/2024
10.85
 527,600 10.90 11.05 10.75 0 0 0
08/05/2024
10.90
 360,100 10.90 10.95 10.70 0 0 0
07/05/2024
10.90
 971,700 10.80 11.10 10.80 0 0 0
06/05/2024
10.75
 424,500 10.70 10.75 10.65 0 0 0
03/05/2024
10.50
 397,900 10.60 10.60 10.35 0 0 0
02/05/2024
10.55
 387,000 10.50 10.55 10.30 0 0 0
26/04/2024
10.20
 832,600 9.80 10.20 9.80 0 0 0
25/04/2024
9.84
 295,100 9.93 9.93 9.80 0 0 0
24/04/2024
9.94
 255,200 9.67 9.99 9.66 0 0 0
23/04/2024
9.66
 225,100 9.96 10.40 9.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |