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)
11/04/2019
28.55
 5,000 28.77 28.83 27.88 0 0 0
10/04/2019
28.77
 2,108 28.83 28.83 27.77 0 0 0
09/04/2019
28.83
 19,800 29.38 29.38 28.11 100 0 0.0
08/04/2019
29.38
 18,100 29.50 29.50 28.11 0 0 0
05/04/2019
29.50
 1,900 29.50 29.50 28.33 0 0 0
04/04/2019
29.50
 5,299 29.55 30.00 28.88 0 0 0
03/04/2019
29.55
 0 29.55 29.55 29.55 0 0 0
02/04/2019
29.55
 3,100 31.00 31.00 29.55 0 0 0
01/04/2019
31.00
 101 30.00 31.00 31.00 0 0 0
29/03/2019
30.00
 5,010 31.05 31.05 30.00 0 0 0
28/03/2019
31.05
 856 31.11 31.11 30.88 0 0 0
27/03/2019
31.11
 600 31.33 31.33 31.11 0 0 0
26/03/2019
31.33
 5,148 31.11 31.66 30.00 0 0 0
25/03/2019
31.11
 11,510 31.66 31.66 30.27 0 0 0
22/03/2019
31.66
 520 31.16 31.66 31.66 0 0 0
21/03/2019
31.16
 2,800 32.61 32.61 31.11 0 0 0
20/03/2019
32.61
 2,520 31.61 32.61 31.66 0 0 0
19/03/2019
31.61
 4,200 31.55 32.22 31.11 0 0 0
18/03/2019
31.55
 11,404 32.66 32.77 31.44 4 0 0.0
15/03/2019
32.66
 14,400 32.55 32.66 31.11 0 0 0
14/03/2019
32.55
 9,795 33.33 33.33 32.55 60 0 0.0
13/03/2019
33.33
 6,085 33.61 33.88 32.77 0 0 0
12/03/2019
33.61
 10,600 32.77 33.66 32.38 0 0 0
11/03/2019
32.77
 11,955 31.94 32.77 31.11 0 900 -0.1
08/03/2019
31.94
 22,890 32.22 32.22 31.11 0 0 0
07/03/2019
32.22
 44,522 29.50 32.38 29.44 0 0 0
06/03/2019
29.50
 15,235 27.83 29.72 27.88 0 1,000 -0.1
05/03/2019
27.83
 15,210 29.27 29.33 26.72 0 0 0
04/03/2019
29.27
 15,220 28.27 30.00 27.22 0 0 0
01/03/2019
28.27
 16,150 25.72 28.27 26.11 0 0 0
28/02/2019
25.72
 27,424 25.55 26.00 25.55 0 0 0
27/02/2019
25.55
 5,800 26.33 26.33 25.55 0 0 0
26/02/2019
26.33
 9,110 26.38 26.38 25.55 0 0 0
25/02/2019
26.38
 3,010 26.38 26.94 25.89 0 0 0
22/02/2019
26.38
 3,200 26.38 26.66 25.55 0 0 0
21/02/2019
26.38
 6,000 26.33 27.22 26.11 0 0 0
20/02/2019
26.33
 7,200 26.27 27.22 26.27 0 0 0
19/02/2019
26.27
 2,102 27.22 27.50 26.11 0 0 0
18/02/2019
27.22
 1,683 25.77 27.22 25.55 0 0 0
15/02/2019
25.77
 976 24.77 25.77 24.77 0 0 0
14/02/2019
24.77
 1,760 24.33 25.00 24.33 0 0 0
13/02/2019
24.33
 1,700 23.72 24.61 24.33 0 0 0
12/02/2019
23.72
 1,200 24.61 25.44 23.72 0 0 0
11/02/2019
24.61
 2,220 24.83 24.83 24.61 0 0 0
01/02/2019
24.83
 700 24.94 24.94 23.61 0 0 0
31/01/2019
24.94
 1,620 24.83 25.11 24.94 0 0 0
30/01/2019
24.83
 2,600 25.55 25.55 23.89 0 0 0
29/01/2019
25.55
 2,200 24.89 25.55 23.33 0 0 0
28/01/2019
24.89
 6,200 24.27 25.44 22.83 0 0 0
25/01/2019
24.27
 9,580 26.11 26.11 24.27 0 0 0
24/01/2019
26.11
 2,100 25.33 26.11 25.50 0 0 0
23/01/2019
25.33
 14,000 26.50 26.50 25.00 0 0 0
22/01/2019
26.50
 10,500 27.22 27.22 24.83 600 0 0.0
21/01/2019
27.22
 5,500 28.77 28.77 26.66 0 0 0
18/01/2019
28.77
 10,120 28.88 28.88 27.77 0 0 0
17/01/2019
28.88
 3,611 28.66 28.88 28.33 0 0 0
16/01/2019
28.66
 16,500 28.33 29.05 28.33 0 0 0
15/01/2019
28.33
 14,500 27.94 28.66 27.77 0 0 0
14/01/2019
27.94
 200 27.94 27.94 27.94 0 0 0
11/01/2019
27.94
 500 28.05 28.05 27.22 0 0 0
10/01/2019
28.05
 0 28.05 28.05 28.05 0 0 0
09/01/2019
28.05
 10,310 27.66 28.05 27.50 0 0 0
08/01/2019
27.66
 11,200 26.88 27.77 27.00 0 0 0
07/01/2019
26.88
 1,253 26.88 27.77 26.88 53 0 0.0
04/01/2019
26.88
 500 27.50 27.50 26.11 0 0 0
03/01/2019
27.50
 3,500 26.66 27.50 25.55 0 0 0
02/01/2019
26.66
 753 27.88 27.88 26.66 0 0 0
28/12/2018
27.88
 2,420 27.77 28.05 26.94 20 120 -0.0
27/12/2018
27.77
 610 27.77 27.77 26.94 0 0 0
26/12/2018
27.77
 3,740 26.33 27.77 25.22 10 0 0.0
25/12/2018
26.33
 1,300 26.38 26.38 25.94 0 0 0
24/12/2018
26.38
 4,000 26.44 27.77 26.11 0 0 0
21/12/2018
26.44
 520 27.83 27.83 26.44 10 10 0
20/12/2018
27.83
 100 27.83 27.83 27.83 100 0 0.0
19/12/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2018
27.83
 1,000 27.55 27.83 26.66 0 0 0
18/12/2018
27.55
 4,320 27.50 27.55 27.24 0 0 0
17/12/2018
27.50
 21,525 28.02 28.02 27.34 0 0 0
14/12/2018
28.02
 5,100 27.76 28.02 27.55 0 0 0
13/12/2018
27.76
 11,600 28.18 28.18 27.66 0 0 0
12/12/2018
28.18
 405 27.50 28.39 28.18 0 0 0
11/12/2018
27.50
 1,570 27.76 27.76 26.82 100 0 0.0
10/12/2018
27.76
 5,010 28.44 28.44 27.76 100 0 0.0
07/12/2018
28.44
 5,700 27.76 28.55 27.76 100 0 0.0
06/12/2018
27.76
 3,700 27.76 28.02 27.76 0 0 0
05/12/2018
27.76
 16,868 26.35 28.18 26.35 100 0 0.0
04/12/2018
26.35
 6,704 25.35 27.87 25.35 0 0 0
03/12/2018
25.35
 6,460 24.62 25.35 24.62 0 0 0
30/11/2018
24.62
 5,004 25.35 25.35 24.62 300 0 0.0
29/11/2018
25.35
 3,236 25.98 25.98 25.19 300 0 0.0
28/11/2018
25.98
 9,700 26.19 26.19 25.14 0 0 0
27/11/2018
26.19
 9,240 26.71 27.24 25.46 200 0 0.0
26/11/2018
26.71
 5,600 26.19 26.71 25.67 0 0 0
23/11/2018
26.19
 31,540 27.39 27.39 25.14 0 0 0
22/11/2018
27.39
 41,739 30.43 30.43 27.39 0 0 0
21/11/2018
30.43
 4,100 30.96 30.96 30.43 0 0 0
20/11/2018
30.96
 7,500 32.48 32.48 30.96 0 0 0
19/11/2018
32.48
 9,405 32.48 32.48 31.43 0 0 0
16/11/2018
32.48
 300 32.48 32.48 31.95 0 0 0
15/11/2018
32.48
 1,300 32.48 32.48 31.95 0 0 0
14/11/2018
32.48
 12,296 32.48 32.48 31.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |