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)
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
04/12/2017
71.26
 9,540 70.82 71.43 70.56 0 0 0
01/12/2017
70.82
 6,550 70.48 70.91 69.61 0 0 0
30/11/2017
70.48
 6,500 70.43 70.48 70.04 0 0 0
29/11/2017
70.43
 11,400 71.78 72.22 69.61 0 0 0
28/11/2017
71.78
 6,400 72.65 72.65 71.78 0 0 0
27/11/2017
72.65
 12,610 72.65 73.96 71.78 0 0 0
24/11/2017
72.65
 18,700 70.48 72.65 70.48 0 0 0
23/11/2017
70.48
 13,500 70.04 70.91 70.04 0 0 0
22/11/2017
70.04
 8,700 69.61 70.39 69.17 0 0 0
21/11/2017
69.61
 6,100 70.69 70.69 69.61 0 0 0
20/11/2017
70.69
 4,138 71.13 71.13 70.26 0 0 0
17/11/2017
71.13
 7,501 70.69 71.13 70.04 0 0 0
16/11/2017
70.69
 9,100 70.30 71.35 70.30 0 0 0
15/11/2017
70.30
 17,900 70.69 70.69 70.26 0 0 0
14/11/2017
70.69
 8,400 70.26 70.91 70.26 0 0 0
13/11/2017
70.26
 9,300 69.87 70.26 68.74 100 0 0.0
10/11/2017
69.87
 10,451 68.30 71.78 68.30 0 0 0
09/11/2017
68.30
 5,200 68.30 68.52 67.87 0 0 0
08/11/2017
68.30
 5,100 68.74 68.74 68.30 0 0 0
07/11/2017
68.74
 3,960 68.74 68.95 68.30 0 0 0
06/11/2017
68.74
 9,100 69.13 69.13 67.87 0 0 0
03/11/2017
69.13
 12,200 68.26 69.13 67.00 0 0 0
02/11/2017
68.26
 12,500 69.61 69.61 67.43 0 0 0
01/11/2017
69.61
 6,145 69.61 69.61 69.17 3,830 0 0.6
31/10/2017
69.61
 2,400 69.65 69.65 69.17 0 0 0
30/10/2017
69.65
 3,910 69.61 71.35 69.61 10 0 0.0
27/10/2017
69.61
 5,300 71.30 71.30 69.61 0 0 0
26/10/2017
71.30
 5,680 72.65 72.65 68.74 14 0 0.0
25/10/2017
72.65
 2,500 73.96 78.31 70.04 0 0 0
24/10/2017
73.96
 7,400 73.91 73.96 69.61 0 0 0
23/10/2017
73.91
 59,380 72.65 79.92 68.30 0 2,100 -0.4
20/10/2017
72.65
 36,000 74.44 74.74 71.35 0 0 0
19/10/2017
74.44
 12,300 74.17 74.65 74.17 100 0 0.0
18/10/2017
74.17
 5,610 74.61 74.61 73.96 600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |