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)
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
14/03/2018
61.55
 20,603 62.85 62.85 58.05 0 0 0
13/03/2018
62.85
 5,990 60.67 66.74 56.74 0 1,340 -0.2
12/03/2018
60.67
 27,446 64.69 64.69 58.23 0 0 0
09/03/2018
64.69
 10,800 65.04 65.04 61.55 200 0 0.0
08/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
08/03/2018
65.04
 4,700 65.47 65.47 63.29 0 100 -0.0
07/03/2018
65.47
 6,100 66.13 66.13 63.52 0 100 -0.0
06/03/2018
66.13
 7,900 66.13 66.56 64.39 0 1,100 -0.2
05/03/2018
66.13
 7,316 67.39 67.39 64.43 0 0 0
02/03/2018
67.39
 10,516 68.74 68.74 65.26 0 0 0
01/03/2018
68.74
 19,620 69.61 69.61 67.87 500 100 0.1
28/02/2018
69.61
 1,500 69.17 70.48 67.87 0 0 0
27/02/2018
69.17
 9,603 70.91 71.35 68.35 0 0 0
26/02/2018
70.91
 1,200 71.69 71.78 70.91 0 0 0
23/02/2018
71.69
 10,910 71.78 73.09 71.69 0 0 0
22/02/2018
71.78
 1,300 73.09 73.09 71.78 400 0 0.1
21/02/2018
73.09
 1,200 72.17 73.96 71.78 0 0 0
13/02/2018
72.17
 4,874 70.91 72.43 70.48 140 0 0.0
12/02/2018
70.91
 800 70.91 70.91 70.04 0 0 0
09/02/2018
70.91
 200 69.61 71.78 70.91 0 0 0
08/02/2018
69.61
 19,074 71.78 71.78 69.61 0 0 0
07/02/2018
71.78
 5,010 71.78 73.96 70.91 0 100 -0.0
06/02/2018
71.78
 15,120 73.96 73.96 69.61 0 0 0
05/02/2018
73.96
 3,800 73.96 74.83 72.65 0 0 0
02/02/2018
73.96
 9,300 73.91 73.96 72.22 0 0 0
01/02/2018
73.91
 1,900 73.52 73.91 73.09 100 400 -0.1
31/01/2018
73.52
 3,710 73.52 74.83 71.78 0 0 0
30/01/2018
73.52
 1,800 73.52 73.52 73.09 0 300 -0.1
29/01/2018
73.52
 16,605 74.83 74.83 70.91 0 200 -0.0
26/01/2018
74.83
 7,900 75.48 76.13 74.39 100 0 0.0
25/01/2018
75.48
 3,110 76.13 76.13 74.83 0 0 0
24/01/2018
76.13
 7,026 77.00 78.31 76.13 0 0 0
23/01/2018
77.00
 15,700 75.70 79.61 75.70 0 0 0
22/01/2018
75.70
 5,700 77.39 78.31 75.70 0 0 0
19/01/2018
77.39
 16,900 77.44 79.61 76.57 0 0 0
18/01/2018
77.44
 4,925 76.13 77.44 75.70 0 0 0
17/01/2018
76.13
 17,420 75.65 76.57 75.26 0 0 0
16/01/2018
75.65
 14,400 77.00 77.00 74.61 0 0 0
15/01/2018
77.00
 4,600 78.31 78.31 76.57 0 0 0
12/01/2018
78.31
 5,900 80.09 80.09 76.57 0 0 0
11/01/2018
80.09
 25,744 80.09 80.92 76.13 0 0 0
10/01/2018
80.09
 8,736 82.18 82.18 79.61 0 0 0
09/01/2018
82.18
 14,900 81.79 82.61 81.79 0 0 0
08/01/2018
81.79
 22,231 80.05 81.79 79.83 0 0 0
05/01/2018
80.05
 13,800 79.18 80.05 78.96 100 0 0.0
04/01/2018
79.18
 5,760 79.18 79.18 78.31 0 0 0
03/01/2018
79.18
 23,140 77.87 79.40 77.44 0 0 0
02/01/2018
77.87
 24,110 76.57 78.31 75.31 200 0 0.0
29/12/2017
76.57
 21,120 74.39 76.57 73.96 100 0 0.0
28/12/2017
74.39
 1,331 74.39 74.83 74.39 100 0 0.0
27/12/2017
74.39
 5,900 74.61 75.09 73.96 0 0 0
26/12/2017
74.61
 4,920 74.39 74.83 73.30 0 0 0
25/12/2017
74.39
 9,900 74.39 74.65 73.09 0 0 0
22/12/2017
74.39
 15,360 73.96 75.26 73.96 0 0 0
21/12/2017
73.96
 13,820 76.13 76.13 73.52 300 0 0.1
20/12/2017
76.13
 2,830 77.00 77.44 76.13 0 0 0
19/12/2017
77.00
 2,720 77.00 77.00 76.13 0 0 0
18/12/2017
77.00
 37,601 73.09 77.00 73.96 0 0 0
15/12/2017
73.09
 35,470 72.26 73.09 71.35 70 0 0.0
14/12/2017
72.26
 12,840 72.26 73.09 72.22 0 0 0
13/12/2017
72.26
 10,500 73.09 73.09 72.26 400 0 0.1
12/12/2017
73.09
 20,400 72.00 73.09 71.13 0 0 0
11/12/2017
72.00
 14,000 72.65 72.74 72.00 0 0 0
08/12/2017
72.65
 24,600 72.26 72.91 72.26 0 0 0
07/12/2017
72.26
 15,100 72.22 72.65 71.83 0 0 0
06/12/2017
72.22
 25,550 71.52 72.65 71.35 0 0 0
05/12/2017
71.52
 15,100 71.26 71.56 71.26 500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |