CTCP Mía Đường Sơn La (sls)

143
-5
(-3.38%)
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
(2026-08-17) 		17 12.98% 51,600 -1,650 0
130.90
152.90
143
2 tháng
(2026-07-16) 		-0.40 -0.27% 158,900 -2,850 0
126
152.90
143
3 tháng
(2026-06-16) 		-3 -1.99% 190,000 -3,450 0
126
152.90
143
6 tháng
(2026-03-18) 		-12.10 -7.56% 429,500 -13,820 -1.0
126
162
143
12 tháng
(2025-09-19) 		-29.67 -16.70% 1,105,000 31,880 7.4
126
177.86
143
24 tháng
(2024-09-24) 		-20.82 -12.33% 3,183,832 101,442 19.6
126
195.37
143
36 tháng
(2023-10-02) 		-9.61 -6.10% 7,212,756 95,027 19.1
117.55
195.37
143
60 tháng
(2021-10-11) 		28.76 24.12% 11,504,994 126,891 26.0
76.47
195.37
143
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |