CTCP Mía Đường Lam Sơn (lss)

11.65
0.75
(6.88%)
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
(2024-04-22) 		0.94 9.44% 7,865,600 -244 -0.0
9.66
11.65
11.65
2 tháng
(2024-03-22) 		0.02 0.15% 21,980,400 -244 -0.0
9.66
11.65
11.65
3 tháng
(2024-02-21) 		0.16 1.45% 44,175,800 -19,147 -0.2
9.66
11.65
11.65
6 tháng
(2023-11-23) 		0.39 3.69% 75,250,200 -21,347 -0.3
9.66
11.65
11.65
12 tháng
(2023-05-29) 		0.11 1.01% 226,412,900 -179,347 -2.0
9
13.72
11.65
24 tháng
(2022-06-01) 		0.77 7.58% 335,496,000 -203,615 -4.9
4.15
13.72
11.65
36 tháng
(2021-06-07) 		2.23 25.67% 579,641,200 -927,815 -16.5
4.15
16.51
11.65
60 tháng
(2019-06-17) 		6.19 131.53% 691,429,230 -767,755 -14.1
3.35
16.51
11.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
10.90
0.20
 439,200 10.80 10.95 10.75 0 244 -0.0
#2 17/05/2024
10.70
-0.15
 459,400 10.85 10.90 10.70 0 0 0
#3 16/05/2024
10.85
0
 330,100 10.85 10.95 10.75 0 0 0
#4 15/05/2024
10.85
0
 680,100 10.85 10.95 10.55 0 0 0
#5 14/05/2024
10.85
0.05
 360,000 10.85 11 10.75 0 0 0
#6 13/05/2024
10.80
-0.05
 240,700 10.85 10.90 10.75 0 0 0
#7 10/05/2024
10.85
0
 387,800 10.90 10.90 10.65 0 0 0
#8 09/05/2024
10.85
-0.05
 527,600 10.90 11.05 10.75 0 0 0
#9 08/05/2024
10.90
0
 360,100 10.90 10.95 10.70 0 0 0
#10 07/05/2024
10.90
0.15
 971,700 10.80 11.10 10.80 0 0 0
#11 06/05/2024
10.75
0.25
 424,500 10.70 10.75 10.65 0 0 0
#12 03/05/2024
10.50
-0.05
 397,900 10.60 10.60 10.35 0 0 0
#13 02/05/2024
10.55
0.35
 387,000 10.50 10.55 10.30 0 0 0
#14 26/04/2024
10.20
0.36
 832,600 9.80 10.20 9.80 0 0 0
#15 25/04/2024
9.84
-0.10
 295,100 9.93 9.93 9.80 0 0 0
#16 24/04/2024
9.94
0.28
 255,200 9.67 9.99 9.66 0 0 0
#17 23/04/2024
9.66
-0.30
 225,100 9.96 10.40 9.66 0 0 0
#18 22/04/2024
9.96
0.03
 291,500 9.93 10 9.87 0 0 0
#19 19/04/2024
9.93
-0.27
 868,700 9.50 9.98 9.50 0 0 0
#20 17/04/2024
10.20
-0.25
 371,300 10.50 10.50 10 0 0 0
#21 16/04/2024
10.45
0.03
 860,600 10.40 10.60 9.90 0 0 0
#22 15/04/2024
10.42
-0.60
 1,487,800 10.93 11.26 10.28 0 0 0
#23 12/04/2024
11.02
0.19
 1,000,600 10.84 11.35 10.84 0 0 0
#24 11/04/2024
10.84
-0.05
 297,400 10.84 10.93 10.79 0 0 0
#25 10/04/2024
10.88
0.05
 453,400 10.84 10.98 10.84 0 0 0
#26 09/04/2024
10.84
0.05
 270,000 10.79 10.88 10.74 0 0 0
#27 08/04/2024
10.79
-0.05
 285,600 10.84 10.93 10.79 0 0 0
#28 05/04/2024
10.84
0
 614,800 10.79 11.07 10.70 0 0 0
#29 04/04/2024
10.84
-0.14
 508,700 10.98 10.98 10.79 0 0 0
#30 03/04/2024
10.98
-0.09
 715,700 11.07 11.12 10.84 0 0 0
#31 02/04/2024
11.07
0.23
 595,000 10.88 11.21 10.84 0 0 0
#32 01/04/2024
10.84
-0.14
 836,000 10.98 10.98 10.79 0 0 0
#33 29/03/2024
10.98
-0.23
 805,900 11.26 11.26 10.93 0 0 0
#34 28/03/2024
11.21
0.09
 822,600 11.35 11.35 11.12 0 0 0
#35 27/03/2024
11.12
0.33
 1,822,000 10.88 11.30 10.88 0 0 0
#36 26/03/2024
10.79
0
 387,500 10.79 10.84 10.70 0 0 0
#37 25/03/2024
10.79
-0.09
 582,400 10.88 10.98 10.79 0 0 0
#38 22/03/2024
10.88
-0.09
 528,800 10.98 11.07 10.84 0 0 0
#39 21/03/2024
10.98
0
 650,900 10.98 11.07 10.84 0 0 0
#40 20/03/2024
10.98
0.09
 334,600 10.88 10.98 10.79 0 0 0
#41 19/03/2024
10.88
0
 294,100 10.88 10.93 10.79 0 0 0
#42 18/03/2024
10.88
-0.09
 777,000 10.98 11.21 10.51 0 0 0
#43 15/03/2024
10.98
0.05
 848,000 10.93 11.35 10.84 0 0 0
#44 14/03/2024
10.93
0.05
 652,500 10.88 11.02 10.74 0 0 0
#45 13/03/2024
10.88
0.19
 489,900 10.70 10.98 10.70 0 400 -0.0
#46 12/03/2024
10.70
0
 576,600 10.70 10.79 10.60 0 0 0
#47 11/03/2024
10.70
-0.23
 1,039,300 10.93 11.02 10.65 0 0 0
#48 08/03/2024
10.93
-0.37
 1,174,000 11.30 11.30 10.93 0 0 0
#49 07/03/2024
11.30
0.05
 602,100 11.26 11.30 11.12 0 0 0
#50 06/03/2024
11.26
-0.19
 797,300 11.44 11.58 11.07 0 0 0
#51 05/03/2024
11.44
0.05
 743,600 11.40 11.49 11.35 0 75 -0.0
#52 04/03/2024
11.40
0.09
 824,500 11.30 11.49 11.26 63 63 0
#53 01/03/2024
11.30
0
 1,014,400 11.30 11.53 11.21 0 0 0
#54 29/02/2024
11.30
-0.19
 1,003,600 11.49 11.63 11.07 0 0 0
#55 28/02/2024
11.49
0.05
 868,100 11.44 11.63 11.26 0 2,500 -0.0
#56 27/02/2024
11.44
0.47
 1,643,800 10.98 11.44 10.98 0 23 -0.0
#57 26/02/2024
10.98
-0.19
 1,712,800 11.16 11.26 10.88 0 5 -0.0
#58 23/02/2024
11.16
-0.33
 1,452,600 11.49 11.67 11.07 0 0 0
#59 22/02/2024
11.49
0.74
 4,305,300 10.74 11.49 10.74 0 15,900 -0.2
#60 21/02/2024
10.74
0.05
 390,400 10.70 10.74 10.60 0 0 0
#61 20/02/2024
10.70
-0.05
 559,300 10.74 10.84 10.65 0 0 0
#62 19/02/2024
10.74
0.09
 607,300 10.65 10.84 10.60 0 0 0
#63 16/02/2024
10.65
-0.09
 624,200 10.74 10.74 10.60 0 0 0
#64 15/02/2024
10.74
-0.09
 261,800 10.84 10.88 10.74 0 2,200 -0.0
#65 07/02/2024
10.84
0.05
 481,600 10.79 10.84 10.74 0 0 0
#66 06/02/2024
10.79
-0.05
 467,800 10.84 10.93 10.65 0 0 0
#67 05/02/2024
10.84
0.14
 380,900 10.70 10.98 10.70 0 0 0
#68 02/02/2024
10.70
-0.05
 571,300 10.74 10.93 10.65 0 0 0
#69 01/02/2024
10.74
-0.05
 554,000 10.79 10.88 10.70 0 0 0
#70 31/01/2024
10.79
-0.19
 612,800 10.98 11.16 10.70 0 0 0
#71 30/01/2024
10.98
0.42
 1,668,200 10.56 10.98 10.47 0 0 0
#72 29/01/2024
10.56
0.05
 350,000 10.51 10.56 10.51 0 0 0
#73 26/01/2024
10.51
-0.05
 234,800 10.56 10.60 10.47 0 0 0
#74 25/01/2024
10.56
0.14
 246,100 10.42 10.56 10.47 0 0 0
#75 24/01/2024
10.42
0
 502,400 10.42 10.56 10.37 0 0 0
#76 23/01/2024
10.42
-0.05
 172,700 10.47 10.51 10.37 0 0 0
#77 22/01/2024
10.47
0.05
 447,500 10.42 10.60 10.37 0 0 0
#78 19/01/2024
10.42
-0.19
 635,300 10.60 10.70 10.37 0 0 0
#79 18/01/2024
10.60
-0.05
 632,000 10.65 10.88 10.60 0 0 0
#80 17/01/2024
10.65
0.23
 1,717,200 10.42 10.88 10.51 0 0 0
#81 16/01/2024
10.42
0
 223,300 10.42 10.51 10.33 0 0 0
#82 15/01/2024
10.42
0.09
 566,700 10.33 10.51 10.19 0 0 0
#83 12/01/2024
10.33
-0.14
 755,400 10.47 10.47 10.14 0 0 0
#84 11/01/2024
10.47
0.05
 540,100 10.42 10.60 10.33 0 0 0
#85 10/01/2024
10.42
-0.14
 693,100 10.56 10.70 10.42 0 0 0
#86 09/01/2024
10.56
0.37
 1,386,700 10.19 10.70 10.09 0 0 0
#87 08/01/2024
10.19
0.05
 365,700 10.14 10.23 10.09 0 0 0
#88 05/01/2024
10.14
-0.05
 204,600 10.19 10.23 10.14 0 0 0
#89 04/01/2024
10.19
-0.05
 446,100 10.23 10.28 10.19 0 0 0
#90 03/01/2024
10.23
0.05
 396,400 10.19 10.23 10.14 0 0 0
#91 02/01/2024
10.19
-0.09
 235,700 10.28 10.33 10.19 0 0 0
#92 29/12/2023
10.28
-0.05
 429,900 10.33 10.42 10.23 0 0 0
#93 28/12/2023
10.33
0
 356,900 10.33 10.37 10.23 0 0 0
#94 27/12/2023
10.33
0.05
 375,600 10.28 10.33 10.23 0 0 0
#95 26/12/2023
10.28
-0.05
 508,000 10.33 10.33 10.19 0 0 0
#96 25/12/2023
10.33
0.09
 373,900 10.23 10.33 10.14 0 0 0
#97 22/12/2023
10.23
0.05
 194,200 10.19 10.33 10.19 0 0 0
#98 21/12/2023
10.19
-0.14
 128,500 10.33 10.33 10.19 0 0 0
#99 20/12/2023
10.33
0.19
 191,300 10.14 10.33 10.14 0 0 0
#100 19/12/2023
10.14
0
 466,900 10.14 10.19 9.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |