CTCP Mía Đường Sơn La (sls)

164.20
-0.10
(-0.06%)
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
(2025-11-05) 		-2.80 -1.68% 66,300 500 0.1
163
167.10
164.20
2 tháng
(2025-10-06) 		-11.90 -6.75% 265,800 19,800 3.4
163
176.20
164.20
3 tháng
(2025-09-08) 		-11.99 -6.80% 454,100 53,900 10.0
163
179.61
164.20
6 tháng
(2025-06-09) 		-24.43 -12.95% 1,016,900 92,000 17.3
163
188.92
164.20
12 tháng
(2024-12-10) 		-4.34 -2.58% 1,937,793 102,612 18.1
163
195.37
164.20
24 tháng
(2023-12-18) 		46.25 39.18% 5,390,707 68,206 13.3
117.55
195.37
164.20
36 tháng
(2022-12-21) 		68.81 72.06% 8,906,475 152,160 28.6
90.58
195.37
164.20
60 tháng
(2020-12-31) 		115.38 235.84% 14,710,116 153,276 28.1
48.92
195.37
164.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
109.96
 3,244 110.31 110.31 108.74 0 0 0
01/12/2021
110.31
 25,800 111.74 111.88 108.17 0 0 0
30/11/2021
111.74
 4,300 112.10 112.10 111.03 0 0 0
29/11/2021
112.10
 4,522 111.74 112.10 109.24 100 0 0.0
26/11/2021
111.74
 8,300 112.24 112.74 110.81 0 0 0
25/11/2021
112.24
 7,802 112.46 114.24 111.38 0 100 -0.0
24/11/2021
112.46
 8,009 111.96 112.81 110.67 0 900 -0.1
23/11/2021
111.96
 8,422 112.46 112.46 109.60 0 0 0
22/11/2021
112.46
 4,300 114.88 114.88 111.10 0 300 -0.0
19/11/2021
114.88
 20,016 114.88 117.45 108.60 100 0 0.0
18/11/2021
114.88
 12,503 111.96 114.88 112.31 0 0 0
17/11/2021
111.96
 13,111 110.81 112.10 110.67 400 0 0.1
16/11/2021
110.81
 8,509 112.81 112.81 110.67 0 0 0
15/11/2021
112.81
 26,700 111.60 113.88 110.88 0 0 0
12/11/2021
111.60
 11,800 114.60 114.60 111.60 0 0 0
11/11/2021
114.60
 15,733 116.38 116.38 109.96 0 400 -0.1
10/11/2021
116.38
 12,120 116.17 117.81 114.24 0 0 0
09/11/2021
116.17
 7,321 117.81 119.24 115.88 0 0 0
08/11/2021
117.81
 47,000 112.53 120.67 112.53 400 0 0.1
05/11/2021
112.53
 16,300 109.67 112.67 108.53 0 0 0
04/11/2021
109.67
 5,200 109.24 109.96 109.24 0 0 0
03/11/2021
109.24
 20,950 109.67 110.60 109.24 0 1,100 -0.2
02/11/2021
109.67
 17,700 108.89 111.31 109.24 0 0 0
01/11/2021
108.89
 28,010 110.88 110.88 108.53 0 0 0
29/10/2021
110.88
 22,010 112.38 112.38 110.24 0 0 0
28/10/2021
112.38
 12,305 112.74 112.81 110.67 100 0 0.0
27/10/2021
112.74
 18,300 114.88 114.88 111.96 900 700 0.0
26/10/2021
114.88
 25,400 107.10 117.81 105.67 0 0 0
25/10/2021
107.10
 43,400 110.67 112.74 105.67 0 1,500 -0.2
22/10/2021
110.67
 27,100 113.53 113.53 110.67 0 0 0
21/10/2021
113.53
 47,700 115.45 116.74 113.53 0 0 0
20/10/2021
115.45
 17,900 115.60 116.03 114.24 200 0 0.0
19/10/2021
115.60
 20,500 117.45 117.45 115.31 0 0 0
18/10/2021
117.45
 16,200 118.95 119.10 117.45 0 500 0
15/10/2021
118.95
 13,400 119.24 120.17 118.88 0 300 -0.1
14/10/2021
119.24
 16,400 119.24 119.38 118.52 0 0 0
13/10/2021
119.24
 14,300 118.88 119.95 118.52 700 0 0.1
12/10/2021
118.88
 11,700 119.24 121.24 118.52 202 0 0.0
11/10/2021
119.24
 12,700 118.88 119.95 116.74 0 0 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 80%
08/10/2021
118.88
 15,000 119.24 119.38 115.67 600 0 0.1
07/10/2021
119.24
 41,500 118.42 119.24 109.02 800 200 0.1
06/10/2021
118.42
 8,000 118.56 118.56 117.40 0 300 -0.1
05/10/2021
118.56
 20,520 116.51 119.17 116.58 500 0 0.1
04/10/2021
116.51
 20,240 116.51 116.85 115.83 0 1,300 -0.2
01/10/2021
116.51
 18,410 117.47 117.94 116.04 0 0 0
30/09/2021
117.47
 12,709 117.47 119.92 115.90 0 0 0
29/09/2021
117.47
 12,715 117.19 121.96 115.83 1,800 0 0.3
28/09/2021
117.19
 24,103 114.47 117.19 112.42 0 0 0
27/09/2021
114.47
 28,900 115.22 117.19 112.42 0 100 -0.0
24/09/2021
115.22
 11,750 118.01 118.01 115.22 500 700 -0.0
23/09/2021
118.01
 14,900 121.96 121.96 117.88 500 0 0.1
22/09/2021
121.96
 30,720 120.06 123.33 120.60 0 300 -0.1
21/09/2021
120.06
 14,000 119.58 120.53 118.01 0 0 0
20/09/2021
119.58
 31,118 118.22 122.65 118.22 0 100 -0.0
17/09/2021
118.22
 65,837 110.79 121.83 111.06 3,700 0 0.7
16/09/2021
110.79
 18,190 110.38 110.99 110.04 0 0 0
15/09/2021
110.38
 21,900 108.00 117.74 107.86 100 0 0
14/09/2021
108.00
 11,204 106.97 108.00 105.95 0 0 0
13/09/2021
106.97
 13,300 110.38 110.38 106.97 0 0 0
10/09/2021
110.38
 23,420 110.38 110.72 108.68 0 0 0
09/09/2021
110.38
 33,634 106.29 110.65 106.36 0 0 0
08/09/2021
106.29
 10,634 104.38 106.91 104.25 500 0 0.1
07/09/2021
104.38
 13,600 104.32 104.52 101.52 0 0 0
06/09/2021
104.32
 36,027 106.29 106.36 103.64 0 0 0
01/09/2021
106.29
 20,900 106.97 106.97 104.25 0 0 0
31/08/2021
106.97
 21,600 108.34 108.68 106.97 0 0 0
30/08/2021
108.34
 18,742 104.93 109.02 104.93 0 0 0
27/08/2021
104.93
 14,910 103.70 105.41 102.34 0 100 -0.0
26/08/2021
103.70
 21,130 103.57 107.66 103.57 0 700 -0.1
25/08/2021
103.57
 5,800 102.89 103.57 102.14 0 0 0
24/08/2021
102.89
 35,800 103.50 103.57 100.50 0 1,700 -0.3
23/08/2021
103.50
 18,520 102.20 104.86 100.23 0 0 0
20/08/2021
102.20
 34,600 106.97 107.18 101.32 0 0 0
19/08/2021
106.97
 62,300 101.39 106.97 101.39 2,500 0 0.4
18/08/2021
101.39
 31,900 95.39 101.52 95.46 0 100 -0.0
17/08/2021
95.39
 26,400 96.07 97.43 95.39 0 0 0
16/08/2021
96.07
 68,500 91.92 96.07 91.92 0 1,600 -0.2
13/08/2021
91.92
 18,932 91.71 91.92 88.58 0 0 0
12/08/2021
91.71
 36,700 93.01 95.39 91.71 0 300 -0.0
11/08/2021
93.01
 34,635 88.44 96.69 89.26 0 100 -0.0
10/08/2021
88.44
 3,825 88.51 88.51 86.19 0 0 0
09/08/2021
88.51
 17,500 85.85 88.58 86.53 0 200 -0.0
06/08/2021
85.85
 6,200 85.72 86.40 85.85 0 0 0
05/08/2021
85.72
 12,200 85.17 87.15 84.49 0 100 -0.0
04/08/2021
85.17
 9,600 84.15 85.17 83.88 0 0 0
03/08/2021
84.15
 13,500 83.13 85.17 83.13 0 0 0
02/08/2021
83.13
 12,500 83.06 83.81 82.10 0 0 0
30/07/2021
83.06
 4,500 83.33 83.33 81.76 0 0 0
29/07/2021
83.33
 3,800 83.33 83.40 82.51 0 0 0
28/07/2021
83.33
 305 83.40 83.40 83.33 0 0 0
27/07/2021
83.40
 9,800 82.72 83.47 81.22 0 0 0
26/07/2021
82.72
 8,800 82.79 82.79 80.47 0 0 0
23/07/2021
82.79
 11,502 85.65 85.65 77.13 0 0 0
22/07/2021
85.65
 9,600 83.74 85.85 83.13 0 0 0
21/07/2021
83.74
 18,000 83.47 86.53 81.76 0 0 0
20/07/2021
83.47
 6,400 83.13 83.47 81.08 0 0 0
19/07/2021
83.13
 2,900 83.13 83.13 81.76 0 0 0
16/07/2021
83.13
 7,000 83.13 83.13 83.13 0 0 0
15/07/2021
83.13
 2,901 83.13 83.33 81.90 0 0 0
14/07/2021
83.13
 10,700 82.99 83.13 81.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |