CTCP Mía Đường Sơn La (sls)

161.40
-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
(2025-12-29) 		-0.40 -0.25% 89,100 2,100 0.3
160.10
162.60
161.40
2 tháng
(2025-12-01) 		-3 -1.82% 146,600 1,900 0.3
160.10
165.60
161.40
3 tháng
(2025-10-30) 		-7.50 -4.44% 224,700 3,700 0.6
160.10
169
161.40
6 tháng
(2025-08-01) 		-13.32 -7.62% 759,700 69,400 12.8
160.10
179.61
161.40
12 tháng
(2025-02-03) 		-12.58 -7.23% 1,892,244 116,212 20.6
160.10
195.37
161.40
24 tháng
(2024-02-15) 		36.11 28.80% 5,032,749 87,505 16.2
123.80
195.37
161.40
36 tháng
(2023-02-13) 		47.99 42.28% 8,755,271 153,860 28.9
111.98
195.37
161.40
60 tháng
(2021-02-23) 		88.32 120.69% 14,174,700 143,091 27.5
70.18
195.37
161.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2019
26.61
 11,669 26.50 26.61 26.44 7,000 0 0.3
16/10/2019
26.50
 17,436 26.94 27.22 26.50 10,500 0 0.5
15/10/2019
26.94
 11,450 26.38 27.11 26.38 1,100 0 0.1
14/10/2019
26.38
 14,580 26.16 28.22 26.38 0 0 0
11/10/2019
26.16
 62,199 24.50 26.94 24.55 1,200 0 0.1
10/10/2019
24.50
 8,648 24.22 24.72 24.44 0 0 0
09/10/2019
24.22
 10,700 24.55 24.66 24.22 4,500 0 0.2
08/10/2019
24.55
 14,100 23.11 24.55 23.44 0 300 -0.0
07/10/2019
23.11
 3,300 23.05 23.39 23.05 0 0 0
04/10/2019
23.05
 9,910 22.61 23.05 22.50 900 0 0.0
03/10/2019
22.61
 800 22.72 22.77 22.61 0 0 0
02/10/2019
22.72
 7,300 23.00 23.22 22.44 3,600 0 0.1
01/10/2019
23.00
 1,600 22.94 23.33 23.00 0 0 0
30/09/2019
22.94
 2,217 23.33 23.33 22.83 600 0 0.0
27/09/2019
23.33
 3,510 23.05 23.33 22.55 2,000 0 0.1
26/09/2019
23.05
 3,130 23.89 23.89 23.05 1,800 0 0.1
25/09/2019
23.89
 1,800 22.83 23.89 23.83 0 0 0
24/09/2019
22.83
 2,440 23.77 23.77 22.83 700 0 0.0
23/09/2019
23.77
 7,310 23.89 23.89 22.33 4,100 0 0.2
20/09/2019
23.89
 20,420 24.22 24.39 23.89 16,300 0 0.7
19/09/2019
24.22
 23,130 24.22 24.72 23.89 7,500 0 0.3
18/09/2019
24.22
 21,431 22.27 24.27 22.27 3,000 0 0.1
17/09/2019
22.27
 3,320 22.50 22.77 22.27 1,500 0 0.1
16/09/2019
22.50
 5,570 21.11 22.77 21.44 0 0 0
13/09/2019
21.11
 1,600 20.44 21.11 20.11 0 0 0
12/09/2019
20.44
 500 21.16 21.16 20.44 0 0 0
11/09/2019
21.16
 4,000 20.61 21.16 20.05 0 0 0
10/09/2019
20.61
 1,400 21.16 21.16 20.61 0 0 0
09/09/2019
21.16
 0 21.16 21.16 21.16 0 0 0
06/09/2019
21.16
 0 21.16 21.16 21.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |