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)
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
17/10/2017
74.61
 14,330 74.39 74.61 74.39 0 60 -0.0
16/10/2017
74.39
 5,000 75.22 75.22 74.39 0 0 0
13/10/2017
75.22
 19,600 74.52 75.26 73.96 0 0 0
12/10/2017
74.52
 14,930 74.39 75.04 74.39 0 0 0
11/10/2017: Cổ tức tiền mặt tỉ lệ: 55%
11/10/2017
74.39
 46,900 74.39 76.13 73.96 0 0 0
10/10/2017
74.39
 11,040 74.60 75.87 73.76 0 0 0
09/10/2017
74.60
 3,610 74.27 75.66 74.27 0 0 0
06/10/2017
74.27
 6,500 75.02 75.02 73.80 0 0 0
05/10/2017
75.02
 34,494 74.60 75.87 74.39 0 0 0
04/10/2017
74.60
 8,600 74.60 74.60 73.97 0 0 0
03/10/2017
74.60
 13,910 74.39 74.81 73.97 0 100 -0.0
02/10/2017
74.39
 12,080 75.40 75.40 73.76 0 0 0
29/09/2017
75.40
 5,000 75.40 75.45 75.07 0 0 0
28/09/2017
75.40
 15,110 73.80 78.40 73.84 0 0 0
27/09/2017
73.80
 24,580 72.28 74.60 72.28 0 0 0
26/09/2017
72.28
 11,426 73.00 73.00 72.07 0 0 0
25/09/2017
73.00
 33,330 72.28 73.34 71.86 0 0 0
22/09/2017
72.28
 5,310 71.23 72.71 71.23 0 0 0
21/09/2017
71.23
 25,117 72.75 72.75 70.81 0 0 0
20/09/2017
72.75
 32,367 76.29 76.29 72.75 100 0 0.0
19/09/2017
76.29
 24,020 77.13 77.55 75.91 0 0 0
18/09/2017
77.13
 18,300 77.47 78.40 76.71 0 0 0
15/09/2017
77.47
 11,360 78.19 78.19 76.71 0 0 0
14/09/2017
78.19
 15,530 78.19 78.35 77.13 0 0 0
13/09/2017
78.19
 39,191 77.68 78.73 77.97 0 0 0
12/09/2017
77.68
 16,360 77.13 77.89 77.13 0 0 0
11/09/2017
77.13
 26,735 75.87 77.34 75.87 0 0 0
08/09/2017
75.87
 12,300 76.92 77.05 75.45 0 0 0
07/09/2017
76.92
 22,184 73.68 78.82 72.96 0 0 0
06/09/2017
73.68
 21,645 72.37 73.97 71.69 0 0 0
05/09/2017
72.37
 17,664 69.88 76.84 69.88 0 900 -0.1
01/09/2017
69.88
 6,600 69.76 69.97 69.55 0 0 0
31/08/2017
69.76
 9,350 69.59 69.97 69.55 0 0 0
30/08/2017
69.59
 8,360 70.09 70.09 69.55 0 0 0
29/08/2017
70.09
 6,310 70.60 70.60 69.76 0 0 0
28/08/2017
70.60
 2,200 70.60 70.60 70.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |