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)
06/08/2018
32.74
 700 33.73 33.73 32.74 0 0 0
03/08/2018
33.73
 103 32.48 33.73 33.73 0 0 0
02/08/2018
32.48
 2,180 32.74 33.00 32.48 0 0 0
01/08/2018
32.74
 3,900 32.21 32.74 31.95 0 0 0
31/07/2018
32.21
 17,600 32.74 33.00 31.43 0 0 0
30/07/2018
32.74
 4,900 33.00 33.52 32.48 0 0 0
27/07/2018
33.00
 2,920 33.78 33.78 32.21 0 0 0
26/07/2018
33.78
 2,501 32.68 33.78 31.95 0 0 0
25/07/2018
32.68
 3,300 31.95 33.00 31.95 0 0 0
24/07/2018
31.95
 3,160 31.95 31.95 31.43 0 0 0
23/07/2018
31.95
 3,827 32.74 33.21 31.95 0 0 0
20/07/2018
32.74
 14,014 33.52 33.52 31.95 0 0 0
19/07/2018
33.52
 3,550 33.99 33.99 32.74 0 0 0
18/07/2018
33.99
 5,030 33.99 34.57 33.00 0 0 0
17/07/2018
33.99
 1,015 34.05 34.57 33.99 0 0 0
16/07/2018
34.05
 3,300 33.42 35.09 33.52 0 0 0
13/07/2018
33.42
 14,162 35.04 35.04 31.95 0 24 -0.0
12/07/2018
35.04
 1,400 34.57 35.62 35.04 0 0 0
11/07/2018
34.57
 2,000 36.35 36.35 34.57 0 0 0
10/07/2018
36.35
 5,401 36.67 36.67 33.31 0 0 0
09/07/2018
36.67
 300 39.28 39.28 36.67 0 0 0
06/07/2018
39.28
 18 39.28 39.28 39.28 0 0 0
05/07/2018
39.28
 1,800 40.07 40.07 36.67 0 0 0
04/07/2018
40.07
 3,312 40.86 40.86 37.71 0 0 0
03/07/2018
40.86
 201 40.33 40.86 40.86 0 0 0
02/07/2018
40.33
 1,500 41.17 41.17 39.28 0 0 0
29/06/2018
41.17
 2,800 41.38 41.38 41.12 0 0 0
28/06/2018
41.38
 2,500 42.43 42.43 40.07 0 0 0
27/06/2018
42.43
 29,150 41.90 42.95 41.38 0 0 0
26/06/2018
41.90
 3,802 41.59 41.90 41.12 0 0 0
25/06/2018
41.59
 16,130 41.01 41.80 41.01 100 0 0.0
22/06/2018
41.01
 15,460 39.97 41.12 39.81 0 0 0
21/06/2018
39.97
 10,942 39.28 40.02 39.28 0 0 0
20/06/2018
39.28
 2,710 41.38 41.38 38.76 0 0 0
19/06/2018
41.38
 15,300 41.90 41.90 37.97 400 0 0.0
18/06/2018
41.90
 7,100 42.69 43.79 41.90 0 0 0
15/06/2018
42.69
 7,850 42.48 42.69 41.64 0 0 0
14/06/2018
42.48
 3,110 42.95 43.42 42.17 0 0 0
13/06/2018
42.95
 18,520 42.11 43.74 41.90 0 0 0
12/06/2018
42.11
 16,950 41.90 42.17 39.81 0 0 0
11/06/2018
41.90
 24,140 40.33 42.95 40.33 0 0 0
08/06/2018
40.33
 20,400 38.24 40.33 38.24 0 0 0
07/06/2018
38.24
 14,960 36.67 38.24 36.93 0 0 0
06/06/2018
36.67
 3,610 37.71 37.71 36.67 0 0 0
05/06/2018
37.71
 3,520 38.76 38.76 37.61 0 0 0
04/06/2018
38.76
 3,350 36.40 39.28 36.67 0 0 0
01/06/2018
36.40
 5,440 35.25 36.40 35.09 100 0 0.0
31/05/2018
35.25
 16,470 34.88 35.25 34.57 0 0 0
30/05/2018
34.88
 380 35.04 35.04 34.88 0 0 0
29/05/2018
35.04
 4,610 33.52 35.04 32.00 0 0 0
28/05/2018
33.52
 16,650 33.99 34.26 32.58 0 0 0
25/05/2018
33.99
 6,360 33.78 33.99 33.00 0 760 -0.0
24/05/2018
33.78
 2,570 33.47 33.78 33.00 0 0 0
23/05/2018
33.47
 4,900 32.48 33.52 32.74 0 0 0
22/05/2018
32.48
 11,452 33.00 33.52 32.48 10 0 0.0
21/05/2018
33.00
 22,700 33.57 33.57 32.48 0 0 0
18/05/2018
33.57
 2,130 34.31 34.31 32.27 0 0 0
17/05/2018
34.31
 4,360 34.67 34.67 33.84 0 0 0
16/05/2018
34.67
 400 34.31 34.67 33.52 0 0 0
15/05/2018
34.31
 16,370 35.09 35.09 31.58 0 0 0
14/05/2018
35.09
 0 35.09 35.09 35.09 0 0 0
11/05/2018
35.09
 1,100 34.52 35.09 33.00 0 0 0
10/05/2018
34.52
 3,800 35.09 35.09 33.78 0 0 0
09/05/2018
35.09
 3,000 34.57 35.57 33.78 0 0 0
08/05/2018
34.57
 9,400 34.57 34.57 33.42 0 0 0
07/05/2018
34.57
 7,540 34.57 34.57 33.26 0 0 0
04/05/2018
34.57
 4,000 34.67 34.83 34.26 0 0 0
03/05/2018
34.67
 2,000 35.04 35.04 34.57 0 0 0
02/05/2018
35.04
 3,709 34.31 35.09 33.52 0 0 0
27/04/2018
34.31
 3,604 33.99 34.57 33.99 0 0 0
26/04/2018
33.99
 810 33.99 34.05 32.48 200 0 0.0
24/04/2018
33.99
 16,500 33.78 33.99 32.21 0 0 0
23/04/2018
33.78
 11,100 34.83 34.83 33.52 0 0 0
20/04/2018
34.83
 9,200 34.57 35.36 34.05 0 0 0
19/04/2018
34.57
 7,304 35.88 35.88 33.52 0 0 0
18/04/2018
35.88
 3,100 35.57 36.56 35.57 0 0 0
17/04/2018
35.57
 16,600 36.56 36.67 34.05 0 0 0
16/04/2018
36.56
 14,930 38.50 38.50 36.14 0 0 0
13/04/2018
38.50
 18,970 36.09 38.50 36.67 0 0 0
12/04/2018
36.09
 18,000 33.26 36.09 33.31 0 0 0
11/04/2018
33.26
 19,660 36.67 36.67 33.26 0 0 0
10/04/2018
36.67
 10,200 37.14 37.14 36.56 0 0 0
09/04/2018
37.14
 12,100 36.82 38.24 36.72 0 0 0
06/04/2018
36.82
 28,100 36.40 37.45 36.56 0 0 0
05/04/2018
36.40
 16,000 37.45 38.76 36.40 0 0 0
04/04/2018
37.45
 27,900 41.38 41.38 37.45 0 0 0
03/04/2018
41.38
 34,200 40.86 41.38 37.19 0 3,800 -0.3
02/04/2018
40.86
 5,600 43.27 43.27 40.86 0 0 0
30/03/2018
43.27
 10,900 43.37 43.37 40.86 0 0 0
29/03/2018
43.37
 8,300 42.95 43.47 40.96 0 0 0
28/03/2018
42.95
 16,608 40.59 42.95 40.59 0 0 0
27/03/2018
40.59
 29,700 41.01 41.38 37.19 0 0 0
26/03/2018
41.01
 13,700 45.57 45.57 41.01 0 0 0
23/03/2018
45.57
 3,400 46.62 46.62 45.05 0 0 0
22/03/2018
46.62
 51,962 47.14 47.14 42.43 50 0 0.0
21/03/2018
47.14
 74,100 50.07 50.07 45.10 0 600 -0.1
20/03/2018
50.07
 4,410 55.63 55.63 50.07 0 0 0
19/03/2018
55.63
 12,900 61.81 61.81 55.63 100 0 0.0
16/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/03/2018
61.81
 5,900 60.24 66.00 60.24 200 0 0.0
15/03/2018
60.24
 6,100 61.55 61.55 60.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |