CTCP Mía Đường Sơn La (sls)

161.40
-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
(2025-12-29) 		-0.40 -0.25% 89,100 2,100 0.3
160.10
162.60
161.40
2 tháng
(2025-12-01) 		-3 -1.82% 146,600 1,900 0.3
160.10
165.60
161.40
3 tháng
(2025-10-30) 		-7.50 -4.44% 224,700 3,700 0.6
160.10
169
161.40
6 tháng
(2025-08-01) 		-13.32 -7.62% 759,700 69,400 12.8
160.10
179.61
161.40
12 tháng
(2025-02-03) 		-12.58 -7.23% 1,892,244 116,212 20.6
160.10
195.37
161.40
24 tháng
(2024-02-15) 		36.11 28.80% 5,032,749 87,505 16.2
123.80
195.37
161.40
36 tháng
(2023-02-13) 		47.99 42.28% 8,755,271 153,860 28.9
111.98
195.37
161.40
60 tháng
(2021-02-23) 		88.32 120.69% 14,174,700 143,091 27.5
70.18
195.37
161.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |