CTCP Mía Đường Sơn La (sls)

143
-5
(-3.38%)
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
(2026-08-17) 		17 12.98% 51,600 -1,650 0
130.90
152.90
143
2 tháng
(2026-07-16) 		-0.40 -0.27% 158,900 -2,850 0
126
152.90
143
3 tháng
(2026-06-16) 		-3 -1.99% 190,000 -3,450 0
126
152.90
143
6 tháng
(2026-03-18) 		-12.10 -7.56% 429,500 -13,820 -1.0
126
162
143
12 tháng
(2025-09-19) 		-29.67 -16.70% 1,105,000 31,880 7.4
126
177.86
143
24 tháng
(2024-09-24) 		-20.82 -12.33% 3,183,832 101,442 19.6
126
195.37
143
36 tháng
(2023-10-02) 		-9.61 -6.10% 7,212,756 95,027 19.1
117.55
195.37
143
60 tháng
(2021-10-11) 		28.76 24.12% 11,504,994 126,891 26.0
76.47
195.37
143
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
21.16
 0 21.16 21.16 21.16 0 0 0
04/09/2019
21.16
 3,400 21.66 21.66 20.89 0 0 0
03/09/2019
21.66
 3,600 21.66 21.66 21.39 2,500 0 0.1
30/08/2019
21.66
 5,920 21.61 21.66 21.39 5,700 0 0.2
29/08/2019
21.61
 14,700 21.39 21.66 21.11 1,900 0 0.1
28/08/2019
21.39
 2,600 21.66 21.66 21.39 1,500 0 0.1
27/08/2019
21.66
 1,700 21.61 21.66 21.66 1,400 0 0.1
26/08/2019
21.61
 1,100 22.16 22.22 21.61 0 0 0
23/08/2019
22.16
 200 22.16 22.16 21.66 0 0 0
22/08/2019
22.16
 7,030 21.89 22.94 21.39 4,700 0 0.2
21/08/2019
21.89
 9,110 22.11 22.16 21.89 5,400 0 0.2
20/08/2019
22.11
 2,700 21.83 22.11 21.89 0 0 0
19/08/2019
21.83
 8,410 22.33 22.89 21.83 3,400 0 0.1
16/08/2019
22.33
 2,800 22.27 22.44 22.33 0 0 0
15/08/2019
22.27
 3,000 22.27 23.05 22.27 1,800 0 0.1
14/08/2019
22.27
 5,229 22.89 22.89 22.27 3,600 0 0.1
13/08/2019
22.89
 7,500 23.11 23.61 22.89 4,200 0 0.2
12/08/2019
23.11
 600 22.89 23.11 22.94 0 0 0
09/08/2019
22.89
 19,010 22.77 22.94 22.77 2,800 0 0.1
08/08/2019
22.77
 10,400 22.77 23.05 22.66 4,100 0 0.2
07/08/2019
22.77
 5,000 23.33 23.33 22.72 1,100 0 0.0
06/08/2019
23.33
 11,620 22.11 24.05 22.16 0 0 0
05/08/2019
22.11
 1,600 21.94 22.22 22.00 0 0 0
02/08/2019
21.94
 2,800 22.00 22.00 21.94 1,400 0 0.1
01/08/2019
22.00
 1,440 21.66 22.00 22.00 300 0 0.0
31/07/2019
21.66
 700 21.50 21.66 21.66 0 0 0
30/07/2019
21.50
 5,300 21.39 21.66 21.39 0 700 -0.0
29/07/2019
21.39
 500 21.55 21.55 21.39 0 0 0
26/07/2019
21.55
 2,519 21.61 21.61 21.55 0 0 0
25/07/2019
21.61
 5,495 21.66 21.72 21.50 0 0 0
24/07/2019
21.66
 3,898 22.39 22.39 21.66 0 0 0
23/07/2019
22.39
 3,900 22.55 22.55 22.39 0 0 0
22/07/2019
22.55
 9,620 22.39 22.89 22.39 0 0 0
19/07/2019
22.39
 10,330 21.66 22.61 21.33 0 0 0
18/07/2019
21.66
 4,410 21.89 21.89 21.66 0 0 0
17/07/2019
21.89
 5,370 21.66 22.22 20.83 0 0 0
16/07/2019
21.66
 10,517 22.27 22.27 21.44 0 0 0
15/07/2019
22.27
 6,182 23.39 23.55 22.22 0 0 0
12/07/2019
23.39
 8,240 24.55 24.55 23.33 0 0 0
11/07/2019
24.55
 4,052 25.11 25.83 24.44 0 0 0
10/07/2019
25.11
 36,592 22.89 25.16 23.33 0 0 0
09/07/2019
22.89
 15,762 20.83 22.89 21.11 0 0 0
08/07/2019
20.83
 4,062 20.77 21.44 20.83 0 0 0
05/07/2019
20.77
 4,942 20.83 21.11 20.77 0 0 0
04/07/2019
20.83
 10,950 20.83 21.22 20.61 0 0 0
03/07/2019
20.83
 5,100 20.83 21.11 20.61 0 0 0
02/07/2019
20.83
 2,100 21.00 22.77 20.77 0 0 0
01/07/2019
21.00
 1,808 20.83 21.39 20.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |