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)
21/02/2017
43.29
 12,184 42.53 44.51 42.15 0 0 0
20/02/2017
42.53
 24,731 42.15 42.99 41.73 0 600 -0.1
17/02/2017
42.15
 52,790 41.09 42.15 40.46 0 29,780 -2.9
16/02/2017
41.09
 9,080 42.15 42.57 41.09 0 0 0
15/02/2017
42.15
 11,888 43.20 43.20 41.94 0 0 0
14/02/2017
43.20
 9,110 43.20 43.54 42.49 0 0 0
13/02/2017
43.20
 12,117 41.47 43.20 41.31 0 0 0
10/02/2017
41.47
 14,786 40.46 41.52 40.46 0 0 0
09/02/2017
40.46
 13,740 39.96 40.46 38.99 0 1,180 -0.1
08/02/2017
39.96
 11,411 40.88 40.88 39.20 0 0 0
07/02/2017
40.88
 43,505 40.04 41.94 40.04 0 80 -0.0
06/02/2017
40.04
 34,450 36.75 40.42 36.84 0 0 0
03/02/2017
36.75
 15,110 36.88 37.13 36.75 0 2,700 -0.2
02/02/2017
36.88
 7,278 36.04 37.09 36.04 0 650 -0.1
25/01/2017
36.04
 9,241 36.04 36.04 35.87 0 4,340 -0.4
24/01/2017
36.04
 20,200 36.25 37.05 36.04 0 10,900 -0.9
23/01/2017
36.25
 11,820 37.05 37.05 36.25 0 4,100 -0.4
20/01/2017
37.05
 14,400 37.51 37.51 36.46 0 0 0
19/01/2017
37.51
 25,615 36.67 37.51 36.54 0 8,100 -0.7
18/01/2017
36.67
 3,020 37.01 37.09 36.67 0 0 0
17/01/2017
37.01
 8,832 37.05 37.05 36.63 0 0 0
16/01/2017
37.05
 13,168 37.09 37.09 36.46 0 0 0
13/01/2017
37.09
 6,400 36.96 37.64 36.67 0 0 0
12/01/2017
36.96
 3,585 37.01 37.93 36.46 0 0 0
11/01/2017
37.01
 6,800 37.01 37.01 36.46 0 0 0
10/01/2017
37.01
 940 37.09 37.09 36.25 0 0 0
09/01/2017
37.09
 1,910 37.43 37.43 36.46 0 0 0
06/01/2017
37.43
 5,500 37.09 37.51 33.51 0 0 0
05/01/2017
37.09
 10,100 37.89 38.40 37.09 1,200 6,500 -0.5
04/01/2017
37.89
 3,630 37.34 38.36 37.34 0 0 0
03/01/2017
37.34
 7,000 36.84 37.51 37.26 0 0 0
30/12/2016
36.84
 1,600 36.37 36.84 36.46 0 0 0
29/12/2016
36.37
 7,400 36.58 36.63 36.25 0 0 0
28/12/2016
36.58
 5,700 36.67 36.67 35.87 100 0 0.0
27/12/2016
36.67
 7,600 35.83 36.67 35.83 1,100 0 0.1
26/12/2016
35.83
 19,600 36.84 36.84 35.78 0 0 0
23/12/2016
36.84
 4,310 36.33 36.84 36.08 0 0 0
22/12/2016
36.33
 2,700 37.30 37.30 36.33 0 0 0
21/12/2016
37.30
 2,600 37.22 37.85 36.67 0 0 0
20/12/2016
37.22
 7,700 36.50 37.77 37.09 0 0 0
19/12/2016
36.50
 12,300 35.99 37.05 36.25 900 0 0.1
16/12/2016
35.99
 14,515 35.95 37.05 35.91 0 0 0
15/12/2016
35.95
 8,500 36.71 36.75 35.95 0 0 0
14/12/2016
36.71
 7,420 36.46 37.43 35.40 100 0 0.0
13/12/2016
36.46
 15,600 37.93 38.10 36.25 0 4,000 -0.3
12/12/2016
37.93
 5,750 38.27 38.27 36.67 0 0 0
09/12/2016
38.27
 8,700 38.10 38.57 37.93 0 0 0
08/12/2016
38.10
 9,300 37.09 38.10 36.29 0 0 0
07/12/2016
37.09
 9,060 36.67 37.93 36.25 0 0 0
06/12/2016
36.67
 23,145 37.98 37.98 36.25 0 0 0
05/12/2016
37.98
 33,310 40.46 40.46 37.93 0 1,700 -0.2
02/12/2016
40.46
 24,810 42.15 42.57 39.41 0 700 -0.1
01/12/2016
42.15
 10,170 42.57 42.78 41.94 0 0 0
30/11/2016
42.57
 8,410 42.78 42.78 41.73 0 0 0
29/11/2016
42.78
 6,820 42.78 42.99 42.15 0 0 0
28/11/2016
42.78
 4,280 43.08 45.52 42.57 0 0 0
25/11/2016
43.08
 12,900 43.41 43.41 42.15 0 0 0
24/11/2016
43.41
 5,820 43.79 43.79 43.20 0 0 0
23/11/2016
43.79
 3,015 43.41 44.26 42.99 0 200 -0.0
22/11/2016
43.41
 10,300 43.83 43.83 42.99 100 200 -0.0
21/11/2016
43.83
 2,710 44.05 44.26 42.23 0 0 0
18/11/2016
44.05
 5,810 44.93 45.10 43.83 0 0 0
17/11/2016
44.93
 2,000 44.97 45.06 44.05 0 0 0
16/11/2016
44.97
 3,000 44.30 45.23 44.47 0 0 0
15/11/2016
44.30
 6,600 44.97 45.06 43.46 200 0 0.0
14/11/2016
44.97
 8,600 46.36 46.36 44.26 100 0 0.0
11/11/2016
46.36
 7,800 46.07 46.78 44.68 0 0 0
10/11/2016
46.07
 21,290 42.53 46.36 44.26 0 600 -0.1
09/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
09/11/2016
42.53
 13,800 44.18 47.84 41.73 0 0 0
08/11/2016
44.19
 23,020 45.31 47.07 43.55 0 200 -0.0
07/11/2016
45.31
 12,530 45.24 45.45 43.20 0 100 -0.0
04/11/2016
45.24
 5,300 45.31 45.31 44.33 100 0 0.0
03/11/2016
45.31
 11,510 46.01 46.01 43.90 0 0 0
02/11/2016
46.01
 5,280 47.38 47.38 45.77 0 0 0
01/11/2016
47.38
 14,097 46.89 47.42 46.89 0 0 0
31/10/2016
46.89
 24,230 45.66 47.42 45.31 200 0 0.0
28/10/2016
45.66
 19,120 44.26 45.70 43.59 100 0 0.0
27/10/2016
44.26
 21,244 42.85 44.61 42.85 100 0 0.0
26/10/2016
42.85
 6,102 42.39 43.10 42.15 500 0 0.1
25/10/2016
42.39
 11,548 41.45 42.46 40.74 100 0 0.0
24/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2016
41.45
 25,670 43.90 43.90 41.45 0 0 0
21/10/2016
43.90
 9,000 44.57 44.60 43.21 200 0 0.0
20/10/2016
44.57
 8,210 44.25 44.60 42.86 200 0 0.0
19/10/2016
44.25
 43,170 46.00 47.01 44.25 0 0 0
18/10/2016
46.00
 11,108 46.55 47.56 46.00 0 0 0
17/10/2016
46.55
 2,730 47.39 47.56 46.55 0 0 0
14/10/2016
47.39
 10,367 45.82 47.39 45.65 2,000 0 0.3
13/10/2016
45.82
 9,020 46.69 46.69 45.82 0 0 0
12/10/2016
46.69
 10,500 46.69 46.69 45.30 0 100 -0.0
11/10/2016
46.69
 48,837 47.70 47.70 43.90 0 400 -0.1
10/10/2016
47.70
 14,408 50.00 50.35 47.70 0 0 0
07/10/2016
50.00
 11,038 51.22 51.22 49.13 100 0 0.0
06/10/2016
51.22
 16,790 49.13 51.57 48.82 4,000 3,700 0.0
05/10/2016
49.13
 15,410 49.45 50.18 48.82 0 0 0
04/10/2016
49.45
 39,046 51.57 51.92 48.78 0 1,400 -0.2
03/10/2016
51.57
 25,857 52.06 53.14 51.57 0 0 0
30/09/2016
52.06
 53,250 49.83 52.44 49.83 100 0 0.0
29/09/2016
49.83
 39,694 47.91 50.00 47.39 11,800 100 1.6
28/09/2016
47.91
 17,733 48.30 48.40 47.60 0 0 0
27/09/2016
48.30
 11,702 48.43 48.43 47.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |