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)
26/09/2016
48.43
 9,400 47.53 48.75 48.09 100 0 0.0
23/09/2016
47.53
 16,158 46.41 47.74 46.41 0 0 0
22/09/2016
46.41
 44,290 45.23 47.04 44.95 100 0 0.0
21/09/2016
45.23
 6,400 45.47 45.54 44.81 0 0 0
20/09/2016
45.47
 16,610 45.68 46.00 44.36 0 0 0
19/09/2016
45.68
 59,237 43.56 46.27 43.87 100 0 0.0
16/09/2016
43.56
 9,520 42.86 43.87 42.82 0 0 0
15/09/2016
42.86
 2,600 42.86 43.21 42.62 0 0 0
14/09/2016
42.86
 18,500 43.21 44.18 42.69 0 0 0
13/09/2016
43.21
 14,200 43.52 43.52 42.34 0 0 0
12/09/2016
43.52
 5,400 43.56 43.56 42.82 0 0 0
09/09/2016
43.56
 34,602 42.96 44.60 42.96 0 0 0
08/09/2016
42.96
 14,735 43.00 43.56 42.51 0 0 0
07/09/2016
43.00
 10,795 43.10 43.21 42.16 0 0 0
06/09/2016
43.10
 25,640 41.95 43.90 41.99 0 0 0
05/09/2016
41.95
 23,426 40.00 41.99 40.00 0 0 0
01/09/2016
40.00
 27,960 37.63 40.07 37.63 0 100 -0.0
31/08/2016
37.63
 17,000 36.94 37.81 37.11 0 0 0
30/08/2016
36.94
 9,400 37.28 37.28 36.80 0 0 0
29/08/2016
37.28
 9,500 37.46 37.46 37.04 0 0 0
26/08/2016
37.46
 15,180 37.91 38.33 37.11 1,500 0 0.2
25/08/2016
37.91
 15,320 37.95 37.98 37.28 0 0 0
24/08/2016
37.95
 8,030 37.91 38.33 37.42 0 0 0
23/08/2016
37.91
 15,850 37.11 37.91 36.94 0 0 0
22/08/2016
37.11
 6,900 37.28 37.28 36.73 0 0 0
19/08/2016
37.28
 5,972 37.46 37.63 36.94 0 0 0
18/08/2016
37.46
 11,460 37.46 37.81 37.28 0 0 0
17/08/2016
37.46
 16,800 36.94 37.81 36.59 0 0 0
16/08/2016
36.94
 13,290 37.28 37.63 36.62 0 0 0
15/08/2016
37.28
 7,970 37.46 37.46 36.76 0 0 0
12/08/2016
37.46
 8,000 38.64 38.64 37.28 0 0 0
11/08/2016
38.64
 7,700 38.09 38.75 38.09 0 0 0
10/08/2016
38.09
 19,600 37.56 38.68 37.56 0 0 0
09/08/2016
37.56
 20,100 37.08 37.95 37.08 0 0 0
08/08/2016
37.08
 12,600 37.18 37.98 36.69 0 200 -0.0
05/08/2016
37.18
 21,300 36.97 37.28 36.24 0 100 -0.0
04/08/2016
36.97
 11,050 37.28 38.33 36.97 0 0 0
03/08/2016
37.28
 21,100 38.33 38.33 36.24 0 0 0
02/08/2016
38.33
 11,300 39.90 39.90 38.33 0 0 0
01/08/2016
39.90
 8,800 40.07 40.39 39.90 100 0 0.0
29/07/2016
40.07
 15,210 40.11 40.94 40.07 0 0 0
28/07/2016
40.11
 18,000 40.73 40.73 40.07 300 0 0.0
27/07/2016
40.73
 13,126 41.12 41.12 40.07 0 400 -0.0
26/07/2016
41.12
 11,764 41.47 41.47 40.07 0 0 0
25/07/2016
41.47
 30,440 41.78 42.86 41.19 0 0 0
22/07/2016
41.78
 25,536 41.81 42.86 40.07 0 0 0
21/07/2016
41.81
 47,500 41.78 45.30 41.78 100 0 0.0
20/07/2016
41.78
 43,200 39.55 43.21 40.04 0 0 0
19/07/2016
39.55
 36,986 38.33 40.18 37.70 100 0 0.0
18/07/2016
38.33
 12,752 37.11 38.33 36.94 0 0 0
15/07/2016
37.11
 26,900 36.94 37.28 36.59 100 0 0.0
14/07/2016
36.94
 72,020 40.07 40.07 36.94 0 0 0
13/07/2016
40.07
 13,810 40.42 40.46 39.76 0 0 0
12/07/2016
40.42
 24,740 40.80 40.80 39.41 800 0 0.1
11/07/2016
40.80
 32,910 43.07 44.57 39.03 0 0 0
08/07/2016
43.07
 10,510 44.25 44.25 42.69 0 0 0
07/07/2016
44.25
 20,410 42.55 44.78 42.37 0 0 0
06/07/2016
42.55
 9,300 42.65 42.93 42.16 0 0 0
05/07/2016
42.65
 24,600 42.72 43.35 42.51 0 0 0
04/07/2016
42.72
 12,582 42.62 43.56 42.69 0 0 0
01/07/2016
42.62
 14,000 42.20 42.86 41.88 0 0 0
30/06/2016
42.20
 8,400 42.20 43.03 42.20 0 0 0
29/06/2016
42.20
 10,460 41.08 42.86 41.15 0 0 0
28/06/2016
41.08
 6,870 40.77 41.12 40.25 0 0 0
27/06/2016
40.77
 12,300 41.81 41.81 38.33 0 0 0
24/06/2016
41.81
 53,160 44.04 44.04 39.65 900 0 0.1
23/06/2016
44.04
 19,600 42.16 44.08 42.34 200 0 0.0
22/06/2016
42.16
 28,690 39.58 42.16 40.39 0 0 0
21/06/2016
39.58
 13,500 38.89 39.72 38.89 0 0 0
20/06/2016
38.89
 9,900 38.85 39.72 38.89 0 0 0
17/06/2016
38.85
 11,950 38.85 38.85 38.43 0 0 0
16/06/2016
38.85
 12,846 38.85 39.37 38.33 0 0 0
15/06/2016
38.85
 27,904 39.03 39.03 37.98 0 0 0
14/06/2016
39.03
 5,900 39.20 39.20 38.33 0 0 0
13/06/2016
39.20
 11,950 39.72 40.25 38.68 0 0 0
10/06/2016
39.72
 23,450 38.96 39.72 38.68 0 0 0
09/06/2016
38.96
 30,804 37.46 39.37 37.49 0 0 0
08/06/2016
37.46
 19,150 37.46 37.95 37.32 900 100 0.1
07/06/2016
37.46
 6,400 37.98 37.98 37.11 0 0 0
06/06/2016
37.98
 13,660 38.33 38.85 36.59 0 0 0
03/06/2016
38.33
 25,440 35.86 39.03 35.86 200 0 0.0
02/06/2016: Cổ tức tiền mặt tỉ lệ: 40%
02/06/2016
35.86
 14,300 35.12 36.24 34.15 0 100 -0.0
01/06/2016
35.12
 8,700 34.69 35.12 34.19 0 0 0
31/05/2016
34.69
 19,700 35.36 35.69 34.69 0 0 0
30/05/2016
35.36
 8,500 34.52 35.69 34.65 100 0 0.0
27/05/2016
34.52
 16,100 35.16 35.16 33.85 0 0 0
26/05/2016
35.16
 25,658 36.36 36.53 34.86 0 0 0
25/05/2016
36.36
 5,800 36.53 36.53 35.19 0 0 0
24/05/2016
36.53
 17,610 36.83 37.50 35.86 0 0 0
23/05/2016
36.83
 20,551 35.43 37.94 35.53 0 0 0
20/05/2016
35.43
 29,040 32.81 35.49 32.81 0 0 0
19/05/2016
32.81
 7,160 31.84 32.81 31.84 0 0 0
18/05/2016
31.84
 8,810 32.51 32.54 31.84 200 0 0.0
17/05/2016
32.51
 7,210 32.21 33.18 32.17 100 0 0.0
16/05/2016
32.21
 14,960 32.68 32.84 31.34 0 0 0
13/05/2016
32.68
 18,860 32.51 32.68 31.71 0 0 0
12/05/2016
32.51
 8,768 33.18 33.52 32.51 200 0 0.0
11/05/2016
33.18
 21,261 31.84 33.35 31.84 0 800 -0.1
10/05/2016
31.84
 15,574 31.27 32.68 30.53 0 700 -0.1
09/05/2016
31.27
 35,800 32.84 33.52 31.17 0 800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |