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)
13/03/2020
27.23
 11,545 26.36 27.23 26.23 5,600 100 0.2
12/03/2020
26.36
 16,893 28.41 28.41 26.17 6,500 1,300 0.2
11/03/2020
28.41
 15,600 29.15 29.34 28.34 9,600 1,000 0.4
10/03/2020
29.15
 11,100 31.57 31.63 28.47 1,700 100 0.1
09/03/2020
31.57
 12,050 35.04 35.04 31.57 3,405 300 0.2
06/03/2020
35.04
 5,100 34.98 36.47 33.99 2,300 0 0.1
05/03/2020
34.98
 2,615 34.17 34.98 33.86 0 200 -0.0
04/03/2020
34.17
 13,290 33.74 34.17 33.74 8,800 0 0.5
03/03/2020
33.74
 33,158 35.97 36.78 33.74 8,000 0 0.5
02/03/2020
35.97
 8,295 38.45 38.76 35.97 0 600 -0.0
28/02/2020
38.45
 21,432 39.69 39.69 36.22 8,800 0 0.5
27/02/2020
39.69
 18,798 39.69 40.62 38.21 4,700 0 0.3
26/02/2020
39.69
 9,700 40.31 40.31 39.07 7,200 0 0.5
25/02/2020
40.31
 13,320 39.45 40.93 39.32 1,100 1,000 0.0
24/02/2020
39.45
 25,500 38.76 41.43 37.21 8,200 1,200 0.4
21/02/2020
38.76
 14,650 39.69 40.62 38.76 100 0 0.0
20/02/2020
39.69
 33,870 37.15 40.81 37.21 1,000 100 0.1
19/02/2020
37.15
 16,630 33.80 37.15 34.11 0 30 -0.0
18/02/2020
33.80
 17,638 34.11 34.11 32.25 6,300 0 0.3
17/02/2020
34.11
 16,450 34.11 34.11 32.25 9,700 0 0.5
14/02/2020
34.11
 14,878 32.87 35.35 32.87 1,000 0 0.1
13/02/2020
32.87
 32,480 29.89 32.87 31.01 0 20 -0.0
12/02/2020
29.89
 20,371 27.23 29.89 27.91 0 0 0
11/02/2020
27.23
 1,703 27.17 27.29 27.23 0 0 0
10/02/2020
27.17
 7,020 25.80 28.22 26.05 0 0 0
07/02/2020
25.80
 7,300 25.74 25.80 25.43 800 700 0.0
06/02/2020
25.74
 600 25.43 25.74 25.43 200 0 0.0
05/02/2020
25.43
 800 25.43 25.43 25.43 0 0 0
04/02/2020
25.43
 300 25.43 25.43 25.43 0 100 -0.0
03/02/2020
25.43
 5,500 25.43 25.43 24.68 3,700 100 0.1
31/01/2020
25.43
 4,700 25.99 25.99 25.43 1,100 0 0.0
30/01/2020
25.99
 1,410 26.05 26.05 25.49 600 0 0.0
22/01/2020
26.05
 1,500 26.36 26.36 26.05 1,000 0 0.0
21/01/2020
26.36
 2,500 26.36 26.67 26.36 2,000 0 0.1
20/01/2020
26.36
 100 26.36 26.36 26.36 0 0 0
17/01/2020
26.36
 4,830 25.74 26.36 25.74 2,800 0 0.1
16/01/2020
25.74
 4,900 26.05 26.11 25.74 700 0 0.0
15/01/2020
26.05
 2,100 26.05 26.11 26.05 1,500 0 0.1
14/01/2020
26.05
 3,200 26.36 26.36 26.05 1,600 0 0.1
13/01/2020
26.36
 1,620 26.36 26.61 26.05 0 0 0
10/01/2020
26.36
 157 25.92 26.36 26.36 0 0 0
09/01/2020
25.92
 1,763 26.48 26.48 25.92 400 0 0.0
08/01/2020
26.48
 7,417 26.48 26.67 26.48 7,100 0 0.3
07/01/2020
26.48
 7,620 26.23 26.48 25.86 0 0 0
06/01/2020
26.23
 50 26.23 26.23 26.23 0 0 0
03/01/2020
26.23
 2,200 26.30 26.30 26.23 1,900 0 0.1
02/01/2020
26.30
 3,450 26.30 26.55 26.23 1,600 0 0.1
31/12/2019
26.30
 2,440 26.36 26.98 26.30 1,300 40 0.1
30/12/2019
26.36
 1,300 26.48 26.48 26.36 0 0 0
27/12/2019
26.48
 400 26.48 27.29 26.48 100 0 0.0
26/12/2019
26.48
 700 26.67 26.67 26.48 0 0 0
25/12/2019
26.67
 2,300 26.36 26.67 26.36 300 0 0.0
24/12/2019
26.36
 2,800 26.67 26.67 26.17 800 0 0.0
23/12/2019
26.67
 1,300 26.67 26.67 26.17 0 0 0
20/12/2019
26.67
 1,200 26.67 26.67 26.67 1,100 0 0.0
19/12/2019
26.67
 2,500 27.04 27.04 26.67 1,400 0 0.1
18/12/2019
27.04
 3,120 27.72 27.72 26.73 1,700 0 0.1
17/12/2019
27.72
 3,310 27.72 29.09 27.29 1,700 0 0.1
16/12/2019
27.72
 1,900 27.72 27.91 27.72 1,200 0 0.1
13/12/2019
27.72
 4,100 28.16 28.41 27.72 2,100 0 0.1
12/12/2019
28.16
 1,500 28.10 28.28 28.16 0 0 0
11/12/2019
28.10
 4,207 27.85 29.15 28.10 0 0 0
10/12/2019
27.85
 6,100 27.72 28.22 27.72 700 0 0.0
09/12/2019
27.72
 3,500 27.91 28.53 27.66 2,900 0 0.1
06/12/2019
27.91
 3,912 27.29 27.97 27.60 0 0 0
05/12/2019
27.29
 3,700 26.73 29.15 27.10 0 0 0
04/12/2019
26.73
 14,800 26.73 26.79 26.67 9,700 0 0.4
03/12/2019
26.73
 10,547 26.67 26.98 26.67 500 0 0.0
02/12/2019
26.67
 12,412 26.48 26.98 26.67 0 0 0
29/11/2019
26.48
 6,500 25.74 26.55 26.05 0 0 0
28/11/2019
25.74
 11,100 25.68 25.92 25.74 0 0 0
27/11/2019
25.68
 3,750 25.61 25.80 25.61 2,500 0 0.1
26/11/2019
25.61
 4,600 25.86 25.86 25.49 300 0 0.0
25/11/2019
25.86
 7,360 25.74 25.86 25.49 5,200 0 0.2
22/11/2019
25.74
 9,400 25.92 25.92 24.81 3,400 0 0.1
21/11/2019
25.92
 5,045 25.49 25.92 25.43 2,700 0 0.1
20/11/2019
25.49
 4,600 25.49 25.49 25.49 4,500 0 0.2
19/11/2019
25.49
 3,900 25.43 25.86 25.49 0 0 0
18/11/2019
25.43
 1,920 25.68 25.99 25.43 400 0 0.0
15/11/2019
25.68
 2,800 25.24 25.68 25.30 0 0 0
14/11/2019
25.24
 4,300 25.12 25.74 25.12 1,300 0 0.1
13/11/2019
25.12
 1,560 24.75 25.30 25.12 0 0 0
12/11/2019
24.75
 1,100 24.50 24.81 24.68 0 0 0
11/11/2019
24.50
 20 24.50 24.50 24.50 0 0 0
08/11/2019
24.50
 460 24.44 24.50 24.50 0 0 0
07/11/2019
24.44
 1,900 24.37 24.44 24.37 1,100 0 0.0
06/11/2019
24.37
 6,300 24.37 24.68 24.37 1,800 0 0.1
05/11/2019
24.37
 2,100 24.37 25.06 24.37 300 0 0.0
04/11/2019
24.37
 7,730 25.06 26.42 24.19 4,500 0 0.2
01/11/2019
25.06
 6,450 25.12 25.12 24.50 1,900 0 0.1
31/10/2019
25.12
 4,320 25.74 25.74 25.12 3,200 0 0.1
30/10/2019
25.74
 1,310 25.55 25.74 25.49 1,200 0 0.0
29/10/2019
25.55
 5,150 25.43 25.55 25.43 1,250 0 0.1
28/10/2019
25.43
 15,260 25.55 25.55 25.43 1,600 0 0.1
25/10/2019
25.55
 1,660 26.05 26.67 25.55 1,300 0 0.1
24/10/2019: Cổ tức tiền mặt tỉ lệ: 50%
24/10/2019
26.05
 1,350 26.61 26.67 26.05 0 0 0
23/10/2019
26.61
 13,660 26.88 26.94 26.61 6,100 0 0.3
22/10/2019
26.88
 9,479 27.22 27.22 26.83 3,600 0 0.2
21/10/2019
27.22
 17,123 26.44 27.22 26.50 200 0 0.0
18/10/2019
26.44
 8,612 26.61 26.66 26.33 4,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |