CTCP Mía Đường Sơn La (sls)

160.10
-0.40
(-0.25%)
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
(2026-02-23) 		-1.50 -0.93% 76,100 -400 -0.1
154.90
162.20
160.10
2 tháng
(2026-01-19) 		-0.10 -0.06% 157,900 -400 -0.1
154.90
163.20
160.10
3 tháng
(2025-12-18) 		-2.50 -1.53% 236,400 1,000 0.2
154.90
163.20
160.10
6 tháng
(2025-09-19) 		-17.17 -9.67% 675,500 45,700 8.4
154.90
177.86
160.10
12 tháng
(2025-03-24) 		-32.38 -16.79% 1,829,800 106,695 18.8
154.90
195.37
160.10
24 tháng
(2024-03-28) 		23.86 17.46% 4,543,726 91,638 16.8
128.47
195.37
160.10
36 tháng
(2023-04-03) 		41.93 35.36% 8,554,995 152,158 28.7
117.55
195.37
160.10
60 tháng
(2021-04-13) 		74.65 86.95% 13,196,404 142,311 27.4
76.47
195.37
160.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
47.70
 21,300 47.70 51.10 46.33 0 0 0
23/12/2020
47.70
 25,076 47.49 49.26 47.49 0 0 0
22/12/2020
47.49
 26,460 46.67 47.56 46.74 0 0 0
21/12/2020
46.67
 16,400 45.65 46.67 45.51 0 0 0
18/12/2020
45.65
 9,200 45.11 45.79 45.11 0 0 0
17/12/2020
45.11
 18,840 45.65 45.79 44.42 0 0 0
16/12/2020
45.65
 5,200 44.97 45.92 44.97 0 0 0
15/12/2020
44.97
 23,753 44.83 45.45 44.83 0 0 0
14/12/2020
44.83
 19,140 44.49 44.97 44.29 0 0 0
11/12/2020
44.49
 13,970 44.15 44.49 44.15 0 0 0
10/12/2020
44.15
 12,250 44.29 44.29 43.95 0 0 0
09/12/2020
44.29
 16,968 44.22 44.63 43.88 0 0 0
08/12/2020
44.22
 28,440 43.74 44.70 43.74 0 0 0
07/12/2020
43.74
 19,226 43.61 43.81 43.27 0 0 0
04/12/2020
43.61
 10,620 43.95 43.95 43.27 0 0 0
03/12/2020
43.95
 34,378 42.79 44.29 42.79 0 0 0
02/12/2020
42.79
 29,800 42.04 42.79 41.56 0 0 0
01/12/2020
42.04
 41,870 42.31 42.31 40.88 700 0 0.0
30/11/2020
42.31
 23,310 42.59 42.65 42.24 0 0 0
27/11/2020
42.59
 22,544 42.72 43.13 42.31 800 0 0.0
26/11/2020
42.72
 34,251 43.13 43.33 42.38 0 0 0
25/11/2020
43.13
 38,721 42.59 43.54 42.59 0 20,900 -1.3
24/11/2020
42.59
 50,385 42.52 42.59 42.18 0 19,900 -1.2
23/11/2020
42.52
 21,216 42.59 42.59 42.11 100 800 0
20/11/2020
42.59
 44,240 42.04 42.93 41.63 0 12,700 -0.8
19/11/2020
42.04
 12,740 42.65 42.65 41.90 500 0 0.0
18/11/2020
42.65
 9,121 42.79 42.93 40.47 500 1,200 -0.0
17/11/2020
42.79
 55,067 39.93 42.93 40.20 0 31,400 -1.9
16/11/2020
39.93
 43,060 39.45 40.20 39.52 0 24,200 -1.4
13/11/2020
39.45
 9,510 39.45 39.59 39.38 0 100 -0.0
12/11/2020
39.45
 7,304 39.59 39.59 39.18 0 0 0
11/11/2020
39.59
 12,600 39.59 39.79 39.52 500 4,000 -0.2
10/11/2020
39.59
 14,470 40.00 40.00 39.18 0 2,000 -0.1
09/11/2020
40.00
 11,320 39.86 40.06 39.52 0 600 -0.0
06/11/2020
39.86
 10,290 40.54 40.61 39.11 0 0 0
05/11/2020
40.54
 37,504 38.57 41.15 38.77 0 19,060 -1.1
04/11/2020
38.57
 22,490 38.29 38.77 37.82 1,300 7,300 -0.3
03/11/2020
38.29
 41,806 37.13 38.50 37.07 2,000 19,300 -1.0
02/11/2020
37.13
 19,550 36.45 37.13 35.23 30 100 -0.0
30/10/2020
36.45
 25,671 37.47 37.75 36.45 600 8,300 -0.4
29/10/2020
37.47
 15,400 38.36 38.36 37.13 20 0 0.0
28/10/2020
38.36
 20,136 39.31 39.31 38.02 110 100 0.0
27/10/2020
39.31
 34,648 40.20 40.20 38.29 10 0 0.0
26/10/2020
40.20
 18,406 41.29 41.29 40.20 600 0 0.0
23/10/2020
41.29
 14,476 41.70 41.70 40.88 600 0 0.0
22/10/2020
41.70
 13,990 42.24 42.24 40.88 900 0 0.1
21/10/2020
42.24
 17,400 42.31 42.31 39.59 100 200 -0.0
20/10/2020
42.31
 50,600 45.86 45.86 41.56 300 200 0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 70%
19/10/2020
45.86
 22,100 48.38 48.44 44.90 1,500 0 0.1
16/10/2020
48.38
 38,400 47.82 48.38 47.07 100 22,000 -1.7
15/10/2020
47.82
 31,900 48.38 48.56 47.76 0 7,000 -0.5
14/10/2020
48.38
 12,000 48.62 48.62 48.31 0 900 -0.1
13/10/2020
48.62
 8,600 48.56 48.62 48.31 0 1,100 -0.1
12/10/2020
48.56
 18,400 48.75 48.81 48.38 100 1,600 -0.1
09/10/2020
48.75
 21,914 48.93 48.93 48.38 0 200 -0.0
08/10/2020
48.93
 18,766 49.31 49.37 48.56 200 600 -0.0
07/10/2020
49.31
 21,620 49.49 49.49 49.24 400 2,200 -0.1
06/10/2020
49.49
 76,509 47.07 49.49 47.07 1,300 12,300 -0.8
05/10/2020
47.07
 11,650 46.89 47.26 46.95 0 2,300 -0.2
02/10/2020
46.89
 29,430 47.32 47.45 46.64 0 3,200 -0.2
01/10/2020
47.32
 39,810 47.69 47.69 46.64 100 2,900 -0.2
30/09/2020
47.69
 20,510 47.69 47.76 47.45 0 11,900 -0.9
29/09/2020
47.69
 68,929 47.26 47.88 47.26 200 34,500 -2.6
28/09/2020
47.26
 65,710 45.28 47.76 45.21 300 17,000 -1.2
25/09/2020
45.28
 15,080 45.52 45.52 44.90 0 0 0
24/09/2020
45.52
 4,900 45.90 45.90 45.28 0 1,600 -0.1
23/09/2020
45.90
 11,460 46.21 46.21 45.71 0 1,600 -0.1
22/09/2020
46.21
 10,300 46.14 46.21 45.59 0 4,800 -0.4
21/09/2020
46.14
 20,400 46.45 46.45 45.90 0 100 -0.0
18/09/2020
46.45
 16,620 46.33 46.58 45.96 0 5,600 -0.4
17/09/2020
46.33
 26,520 47.82 47.88 46.21 0 0 0
16/09/2020
47.82
 25,600 48.07 48.13 47.76 0 3,000 -0.2
15/09/2020
48.07
 6,412 48.38 48.38 46.70 0 2,300 -0.2
14/09/2020
48.38
 56,771 44.78 48.75 44.97 200 15,700 -1.1
11/09/2020
44.78
 15,900 44.78 45.09 43.91 0 10,800 -0.8
10/09/2020
44.78
 25,829 43.79 45.90 43.79 0 5,400 -0.4
09/09/2020
43.79
 4,900 43.79 43.79 43.41 0 0 0
08/09/2020
43.79
 14,700 43.48 43.79 43.10 0 13,500 -0.9
07/09/2020
43.48
 14,518 43.41 43.72 42.79 0 0 0
04/09/2020
43.41
 10,630 44.66 45.21 43.41 0 0 0
03/09/2020
44.66
 18,100 43.97 44.66 43.72 0 0 0
01/09/2020
43.97
 6,909 42.61 44.04 42.79 0 0 0
31/08/2020
42.61
 12,401 42.98 43.10 42.36 0 0 0
28/08/2020
42.98
 8,900 44.59 44.59 42.98 0 0 0
27/08/2020
44.59
 6,840 44.10 44.59 42.30 0 0 0
26/08/2020
44.10
 13,710 44.04 46.52 44.10 0 0 0
25/08/2020
44.04
 23,100 42.17 44.04 41.93 0 0 0
24/08/2020
42.17
 22,410 41.18 42.79 41.18 0 0 0
21/08/2020
41.18
 10,410 41.74 41.74 40.93 0 0 0
20/08/2020
41.74
 23,455 38.33 41.80 39.32 0 0 0
19/08/2020
38.33
 7,200 38.33 38.33 37.71 0 0 0
18/08/2020
38.33
 29 38.33 38.33 38.33 0 0 0
17/08/2020
38.33
 4,300 37.65 38.33 38.02 0 0 0
14/08/2020
37.65
 2,100 38.39 38.39 37.65 0 0 0
13/08/2020
38.39
 5,381 38.45 38.76 37.71 0 0 0
12/08/2020
38.45
 2,000 37.52 38.45 38.45 0 0 0
11/08/2020
37.52
 2,500 37.89 37.89 37.27 0 0 0
10/08/2020
37.89
 9,700 38.76 39.51 37.83 0 0 0
07/08/2020
38.76
 10,424 37.83 39.07 37.96 0 0 0
06/08/2020
37.83
 7,020 37.21 37.83 37.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |