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)
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
25/08/2017
70.60
 9,000 70.18 70.60 69.80 0 0 0
24/08/2017
70.18
 15,600 71.06 71.06 69.80 0 0 0
23/08/2017
71.06
 9,100 71.15 71.15 70.73 0 0 0
22/08/2017
71.15
 10,160 70.81 71.23 70.81 0 0 0
21/08/2017
70.81
 14,900 69.80 71.02 69.55 0 0 0
18/08/2017
69.80
 10,400 69.38 69.97 69.12 0 0 0
17/08/2017
69.38
 21,546 68.91 70.05 68.91 0 0 0
16/08/2017
68.91
 11,020 68.62 69.12 68.62 100 0 0.0
15/08/2017
68.62
 4,110 68.49 69.12 68.49 0 0 0
14/08/2017
68.49
 5,920 69.29 69.29 68.49 0 0 0
11/08/2017
69.29
 8,300 69.33 69.33 68.28 0 0 0
10/08/2017
69.33
 9,400 69.33 69.33 68.70 0 0 0
09/08/2017
69.33
 10,346 69.97 69.97 69.12 0 0 0
08/08/2017
69.97
 5,620 70.30 70.39 69.76 0 0 0
07/08/2017
70.30
 13,130 69.55 70.30 69.42 0 0 0
04/08/2017
69.55
 6,700 69.33 69.97 69.12 0 0 0
03/08/2017
69.33
 9,020 69.29 69.46 68.91 0 0 0
02/08/2017
69.29
 24,300 69.12 69.55 68.28 0 0 0
01/08/2017
69.12
 7,350 69.59 69.59 68.32 0 0 0
31/07/2017
69.59
 5,968 71.65 71.65 69.12 0 0 0
28/07/2017
71.65
 3,300 69.12 73.25 69.63 0 0 0
27/07/2017
69.12
 3,150 70.26 71.23 69.12 0 0 0
26/07/2017
70.26
 25,035 67.44 71.65 67.44 0 0 0
25/07/2017
67.44
 15,203 65.33 68.28 64.91 0 0 0
24/07/2017
65.33
 6,900 66.17 66.17 64.49 0 0 0
21/07/2017
66.17
 27,430 66.93 67.44 64.07 0 400 -0.1
20/07/2017
66.93
 35,448 70.39 70.39 64.07 0 0 0
19/07/2017
70.39
 42,620 73.34 73.34 67.02 0 0 0
18/07/2017
73.34
 8,100 73.68 73.68 72.50 0 0 0
17/07/2017
73.68
 9,500 74.94 74.94 72.92 0 0 0
14/07/2017
74.94
 13,820 73.55 75.02 73.04 0 0 0
13/07/2017
73.55
 11,728 72.50 73.55 72.50 0 0 0
12/07/2017
72.50
 22,233 72.83 72.92 72.07 0 0 0
11/07/2017
72.83
 7,800 72.83 72.83 72.16 0 0 0
10/07/2017
72.83
 19,808 73.13 73.13 72.07 0 0 0
07/07/2017
73.13
 31,210 73.72 73.72 72.50 0 0 0
06/07/2017
73.72
 13,335 73.97 74.18 73.46 0 0 0
05/07/2017
73.97
 12,610 74.39 74.60 73.68 0 0 0
04/07/2017
74.39
 32,300 72.58 75.87 72.50 0 0 0
03/07/2017
72.58
 8,011 73.76 73.76 72.50 0 0 0
30/06/2017
73.76
 12,648 73.76 74.98 73.55 0 0 0
29/06/2017
73.76
 21,620 74.39 74.39 70.39 0 0 0
28/06/2017
74.39
 17,204 73.76 75.45 73.34 0 0 0
27/06/2017
73.76
 10,140 74.01 74.18 73.34 100 0 0.0
26/06/2017
74.01
 15,543 74.81 74.81 74.01 0 0 0
23/06/2017
74.81
 49,200 74.39 75.19 72.50 200 0 0.0
22/06/2017
74.39
 37,350 76.71 76.71 74.39 200 0 0.0
21/06/2017
76.71
 16,730 77.43 77.43 75.45 0 0 0
20/06/2017
77.43
 5,021 77.47 77.55 77.13 0 0 0
19/06/2017
77.47
 5,000 77.51 77.89 77.26 0 0 0
16/06/2017
77.51
 10,270 77.51 78.23 77.51 0 0 0
15/06/2017
77.51
 13,010 77.43 78.82 76.92 0 100 -0.0
14/06/2017
77.43
 5,077 77.76 77.76 76.71 0 0 0
13/06/2017
77.76
 8,200 77.68 77.76 76.71 0 0 0
12/06/2017
77.68
 10,965 77.97 78.23 77.55 100 0 0.0
09/06/2017
77.97
 6,282 78.19 78.44 76.75 0 100 -0.0
08/06/2017
78.19
 8,150 78.27 78.78 77.55 0 0 0
07/06/2017
78.27
 8,630 77.55 78.40 77.34 0 0 0
06/06/2017
77.55
 8,730 76.88 79.58 77.01 0 0 0
05/06/2017
76.88
 26,782 78.82 78.82 76.29 0 100 -0.0
02/06/2017
78.82
 14,330 80.71 80.71 78.40 0 0 0
01/06/2017
80.71
 23,164 81.35 81.35 78.82 0 0 0
31/05/2017
81.35
 28,430 82.65 82.65 80.93 0 0 0
30/05/2017
82.65
 11,030 82.61 83.45 81.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |