CTCP Mía Đường Sơn La (sls)

149.70
-0.10
(-0.07%)
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
(2026-05-20) 		1.40 0.94% 62,000 930 0
147.20
151.50
149.70
2 tháng
(2026-04-20) 		-10.60 -6.61% 178,600 -4,270 0
147.20
160.40
149.70
3 tháng
(2026-03-23) 		-9.20 -5.79% 242,500 -10,470 -1.0
147.20
162
149.70
6 tháng
(2025-12-22) 		-12.10 -7.47% 485,700 -9,470 -0.8
147.20
163.20
149.70
12 tháng
(2025-06-24) 		-29.90 -16.64% 1,361,500 85,130 17.0
147.20
184.13
149.70
24 tháng
(2024-07-01) 		-6.85 -4.37% 3,855,108 107,382 20.2
147.20
195.37
149.70
36 tháng
(2023-07-05) 		17.50 13.23% 8,190,761 135,688 26.7
117.55
195.37
149.70
60 tháng
(2021-07-15) 		66.67 80.21% 12,513,027 133,941 26.7
76.47
195.37
149.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/05/2016
32.84
 30,200 35.19 35.19 32.84 0 0 0
05/05/2016
35.19
 11,538 37.34 37.37 34.86 0 0 0
04/05/2016
37.34
 11,321 36.83 37.87 36.83 0 0 0
29/04/2016
36.83
 14,802 33.62 36.97 33.52 0 500 -0.1
28/04/2016
33.62
 25,380 35.53 35.53 33.21 500 0 0.1
27/04/2016
35.53
 21,452 36.20 36.53 33.88 900 0 0.1
26/04/2016
36.20
 30,357 33.65 36.87 34.35 800 100 0.1
25/04/2016
33.65
 67,400 30.60 33.65 32.51 600 10,000 -0.9
22/04/2016
30.60
 6,296 27.82 30.60 29.76 0 0 0
21/04/2016
27.82
 23,200 25.47 28.02 25.47 500 0 0.0
20/04/2016
25.47
 24,180 25.14 25.97 24.80 0 0 0
19/04/2016
25.14
 29,026 24.90 25.47 24.90 0 0 0
15/04/2016
24.90
 5,200 24.80 25.14 24.47 0 0 0
14/04/2016
24.80
 24,604 24.30 25.14 24.37 0 0 0
13/04/2016
24.30
 6,000 24.30 24.47 24.16 0 0 0
12/04/2016
24.30
 9,300 24.53 24.53 23.80 0 0 0
11/04/2016
24.53
 18,940 24.80 24.80 24.03 0 0 0
08/04/2016
24.80
 30,000 24.33 25.10 24.30 700 0 0.1
07/04/2016
24.33
 30,400 22.96 24.80 22.96 0 0 0
06/04/2016
22.96
 5,300 22.86 22.96 22.46 0 100 -0.0
05/04/2016
22.86
 1,900 22.29 23.02 22.32 0 0 0
04/04/2016
22.29
 14,000 22.35 22.35 21.99 0 0 0
01/04/2016
22.35
 9,780 22.96 22.96 22.12 0 0 0
31/03/2016
22.96
 18,100 23.46 23.46 22.96 0 0 0
30/03/2016
23.46
 10,400 23.13 23.46 22.69 0 0 0
29/03/2016
23.13
 14,558 23.39 23.73 23.13 0 0 0
28/03/2016
23.39
 33,200 21.85 23.43 21.28 0 0 0
25/03/2016
21.85
 12,200 22.42 22.42 21.62 0 0 0
24/03/2016
22.42
 13,766 21.75 22.46 21.45 0 0 0
23/03/2016
21.75
 20,868 20.81 22.32 20.71 0 0 0
22/03/2016
20.81
 11,338 21.11 21.11 20.51 0 0 0
21/03/2016
21.11
 8,300 21.11 21.28 20.78 0 0 0
18/03/2016
21.11
 18,908 20.38 21.62 20.44 0 0 0
17/03/2016
20.38
 11,600 18.94 20.44 19.27 0 0 0
16/03/2016
18.94
 10,372 18.73 18.94 18.43 0 0 0
15/03/2016
18.73
 10,364 18.77 18.77 18.23 0 0 0
14/03/2016
18.77
 17,400 18.43 18.77 18.50 0 0 0
11/03/2016
18.43
 8,100 19.04 19.07 18.43 0 0 0
10/03/2016
19.04
 16,116 18.20 19.10 18.30 0 0 0
09/03/2016
18.20
 14,100 18.30 18.43 17.86 0 0 0
08/03/2016
18.30
 4,100 18.57 18.57 18.27 0 0 0
07/03/2016
18.57
 2,400 18.77 18.77 18.43 0 0 0
04/03/2016
18.77
 23,500 18.40 18.94 18.40 0 0 0
03/03/2016
18.40
 19,700 17.56 18.73 17.76 0 0 0
02/03/2016
17.56
 9,410 17.63 17.76 17.43 0 0 0
01/03/2016
17.63
 20,000 17.73 17.73 17.26 0 0 0
29/02/2016
17.73
 16,500 17.90 18.10 17.43 0 0 0
26/02/2016
17.90
 29,322 16.69 18.10 17.23 0 0 0
25/02/2016
16.69
 49,150 16.32 17.43 16.56 0 0 0
24/02/2016
16.32
 5,800 16.42 16.42 16.12 0 0 0
23/02/2016
16.42
 10,878 16.25 16.59 16.25 0 0 0
22/02/2016
16.25
 5,914 16.22 16.25 16.02 0 0 0
19/02/2016
16.22
 4,300 16.15 16.36 16.12 0 0 0
18/02/2016
16.15
 5,178 16.76 16.89 15.75 0 300 -0.0
17/02/2016
16.76
 8,600 16.86 17.09 16.76 0 0 0
16/02/2016
16.86
 25,900 15.75 17.26 15.99 0 0 0
15/02/2016
15.75
 800 15.58 15.75 15.75 0 0 0
05/02/2016
15.58
 4,100 15.38 15.58 15.38 1,900 0 0.1
04/02/2016
15.38
 1,000 15.38 15.48 15.38 0 0 0
03/02/2016
15.38
 1,200 15.38 15.38 15.25 0 0 0
02/02/2016
15.38
 210 15.42 15.42 15.38 0 0 0
01/02/2016
15.42
 1,600 15.52 15.52 15.08 0 0 0
29/01/2016
15.52
 2,140 15.58 15.58 15.52 0 0 0
28/01/2016
15.58
 4,100 15.58 15.58 15.08 0 0 0
27/01/2016
15.58
 11,000 15.42 15.69 15.25 0 0 0
26/01/2016
15.42
 13,800 15.92 15.92 14.38 0 0 0
25/01/2016
15.92
 7,200 15.89 16.42 15.75 0 0 0
22/01/2016
15.89
 15,000 15.89 15.89 15.42 0 0 0
21/01/2016
15.89
 10,200 16.09 16.09 15.75 0 0 0
20/01/2016
16.09
 20,400 16.25 16.76 15.92 7,800 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |