CTCP Mía Đường Sơn La (sls)

149.70
-0.10
(-0.07%)
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
(2026-05-20) 		1.40 0.94% 62,000 930 0
147.20
151.50
149.70
2 tháng
(2026-04-20) 		-10.60 -6.61% 178,600 -4,270 0
147.20
160.40
149.70
3 tháng
(2026-03-23) 		-9.20 -5.79% 242,500 -10,470 -1.0
147.20
162
149.70
6 tháng
(2025-12-22) 		-12.10 -7.47% 485,700 -9,470 -0.8
147.20
163.20
149.70
12 tháng
(2025-06-24) 		-29.90 -16.64% 1,361,500 85,130 17.0
147.20
184.13
149.70
24 tháng
(2024-07-01) 		-6.85 -4.37% 3,855,108 107,382 20.2
147.20
195.37
149.70
36 tháng
(2023-07-05) 		17.50 13.23% 8,190,761 135,688 26.7
117.55
195.37
149.70
60 tháng
(2021-07-15) 		66.67 80.21% 12,513,027 133,941 26.7
76.47
195.37
149.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |