CTCP Mía Đường Sơn La (sls)

149.70
-0.10
(-0.07%)
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
(2026-05-20) 		1.40 0.94% 62,000 930 0
147.20
151.50
149.70
2 tháng
(2026-04-20) 		-10.60 -6.61% 178,600 -4,270 0
147.20
160.40
149.70
3 tháng
(2026-03-23) 		-9.20 -5.79% 242,500 -10,470 -1.0
147.20
162
149.70
6 tháng
(2025-12-22) 		-12.10 -7.47% 485,700 -9,470 -0.8
147.20
163.20
149.70
12 tháng
(2025-06-24) 		-29.90 -16.64% 1,361,500 85,130 17.0
147.20
184.13
149.70
24 tháng
(2024-07-01) 		-6.85 -4.37% 3,855,108 107,382 20.2
147.20
195.37
149.70
36 tháng
(2023-07-05) 		17.50 13.23% 8,190,761 135,688 26.7
117.55
195.37
149.70
60 tháng
(2021-07-15) 		66.67 80.21% 12,513,027 133,941 26.7
76.47
195.37
149.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
113.03
 6,701 113.24 114.60 109.96 0 900 -0.1
13/01/2022
113.24
 9,600 113.17 113.88 111.38 0 500 -0.1
12/01/2022
113.17
 1,700 112.81 114.17 111.38 0 0 0
11/01/2022
112.81
 8,901 112.17 113.10 112.10 0 0 0
10/01/2022
112.17
 12,007 110.81 113.17 109.24 0 0 0
07/01/2022
110.81
 4,203 112.31 112.31 110.38 0 0 0
06/01/2022
112.31
 700 112.38 112.38 109.74 0 100 -0.0
05/01/2022
112.38
 3,100 112.67 112.67 110.10 0 0 0
04/01/2022
112.67
 6,100 111.74 112.67 111.38 0 500 -0.1
31/12/2021
111.74
 2,200 111.74 112.10 110.67 200 0 0.0
30/12/2021
111.74
 1,000 111.74 111.74 111.74 0 0 0
29/12/2021
111.74
 5,001 111.38 111.96 110.67 0 0 0
28/12/2021
111.38
 9,050 108.17 111.46 108.17 0 0 0
27/12/2021
108.17
 5,989 107.10 109.24 108.17 0 0 0
24/12/2021
107.10
 4,800 107.10 107.10 104.39 0 100 -0.0
23/12/2021
107.10
 7,400 107.81 107.81 105.81 0 0 0
22/12/2021
107.81
 6,400 108.24 108.24 107.46 0 0 0
21/12/2021
108.24
 6,206 108.24 108.53 106.39 0 0 0
20/12/2021
108.24
 9,339 109.17 109.24 105.67 0 600 -0.1
17/12/2021
109.17
 5,200 109.24 109.24 108.39 0 500 -0.1
16/12/2021
109.24
 2,300 109.17 109.24 108.74 0 0 0
15/12/2021
109.17
 5,600 109.74 109.74 107.96 0 44 -0.0
14/12/2021
109.74
 6,101 109.96 111.38 109.24 100 0 0.0
13/12/2021
109.96
 7,000 109.46 114.17 109.31 800 0 0.1
10/12/2021
109.46
 4,208 109.17 109.88 108.53 0 0 0
09/12/2021
109.17
 5,442 109.03 110.46 108.53 0 0 0
08/12/2021
109.03
 7,802 108.74 109.96 108.53 0 0 0
07/12/2021
108.74
 600 105.67 109.60 105.67 0 0 0
06/12/2021
105.67
 22,100 109.81 109.81 105.67 0 0 0
03/12/2021
109.81
 10,800 109.96 109.96 107.89 1,200 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |