CTCP Mía Đường Sơn La (sls)

164.20
-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
(2025-11-05) 		-2.80 -1.68% 66,300 500 0.1
163
167.10
164.20
2 tháng
(2025-10-06) 		-11.90 -6.75% 265,800 19,800 3.4
163
176.20
164.20
3 tháng
(2025-09-08) 		-11.99 -6.80% 454,100 53,900 10.0
163
179.61
164.20
6 tháng
(2025-06-09) 		-24.43 -12.95% 1,016,900 92,000 17.3
163
188.92
164.20
12 tháng
(2024-12-10) 		-4.34 -2.58% 1,937,793 102,612 18.1
163
195.37
164.20
24 tháng
(2023-12-18) 		46.25 39.18% 5,390,707 68,206 13.3
117.55
195.37
164.20
36 tháng
(2022-12-21) 		68.81 72.06% 8,906,475 152,160 28.6
90.58
195.37
164.20
60 tháng
(2020-12-31) 		115.38 235.84% 14,710,116 153,276 28.1
48.92
195.37
164.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
32.48
 600 32.79 32.79 32.48 0 0 0
12/11/2018
32.79
 1,000 32.74 32.79 32.21 0 0 0
09/11/2018
32.74
 9,500 33.16 33.68 32.74 0 0 0
08/11/2018
33.16
 1,630 33.31 33.31 33.16 0 0 0
07/11/2018
33.31
 11,330 33.89 33.89 33.00 0 0 0
06/11/2018
33.89
 14,637 33.68 34.05 33.37 0 0 0
05/11/2018
33.68
 3,280 34.52 34.52 33.63 0 0 0
02/11/2018
34.52
 15,750 34.52 34.52 33.05 0 0 0
01/11/2018
34.52
 2,618 35.09 35.09 33.52 0 0 0
31/10/2018
35.09
 1,550 35.04 35.51 34.05 0 0 0
30/10/2018
35.04
 2,000 34.67 35.04 34.05 0 0 0
29/10/2018
34.67
 900 34.83 34.83 34.57 0 0 0
26/10/2018
34.83
 3,050 35.98 35.98 34.83 0 0 0
25/10/2018
35.98
 9,300 34.83 35.98 34.57 0 0 0
24/10/2018
34.83
 3,410 35.57 35.57 34.73 0 0 0
23/10/2018
35.57
 7,300 35.62 35.62 34.15 0 0 0
22/10/2018
35.62
 3,914 36.14 36.87 35.62 0 0 0
19/10/2018
36.14
 3,800 37.71 37.71 36.09 0 0 0
18/10/2018
37.71
 10,319 37.71 38.66 36.82 0 0 0
17/10/2018
37.71
 8,136 37.19 37.71 37.19 0 0 0
16/10/2018
37.19
 6,864 35.20 37.45 35.20 0 0 0
15/10/2018
35.20
 9,610 35.09 38.08 35.15 0 0 0
12/10/2018
35.09
 1,735 35.04 35.62 34.57 0 0 0
11/10/2018
35.04
 7,700 36.67 36.67 33.94 0 500 -0.0
10/10/2018
36.67
 32,314 36.67 38.24 36.14 0 0 0
09/10/2018
36.67
 18,245 34.94 37.19 35.09 0 600 -0.0
08/10/2018
34.94
 4,750 34.78 34.94 34.62 0 0 0
05/10/2018
34.78
 6,600 35.09 35.09 34.62 0 0 0
04/10/2018
35.09
 11,048 34.94 35.62 34.83 0 0 0
03/10/2018
34.94
 11,501 34.31 35.62 34.57 0 0 0
02/10/2018
34.31
 7,900 33.21 34.31 33.26 0 0 0
01/10/2018
33.21
 2,840 33.26 33.26 33.00 0 0 0
28/09/2018
33.26
 8,702 33.26 33.26 32.74 0 0 0
27/09/2018
33.26
 15,442 33.78 33.78 32.48 0 0 0
26/09/2018
33.78
 2,502 34.57 34.57 33.78 600 0 0.0
25/09/2018
34.57
 2,300 34.05 34.57 34.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |