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) 		-1.20 -0.74% 86,400 1,700 0.3
160.10
162.60
161.50
2 tháng
(2025-11-28) 		-3.10 -1.89% 145,600 1,500 0.2
160.10
165.60
161.50
3 tháng
(2025-10-29) 		-7.30 -4.35% 228,500 3,500 0.6
160.10
169
161.50
6 tháng
(2025-07-31) 		-14.03 -8.03% 762,500 69,000 12.8
160.10
179.61
161.50
12 tháng
(2025-02-03) 		-13.38 -7.69% 1,889,544 115,812 20.5
160.10
195.37
161.50
24 tháng
(2024-02-07) 		34.98 27.82% 5,037,263 87,105 16.1
123.80
195.37
161.50
36 tháng
(2023-02-13) 		47.19 41.57% 8,752,571 153,460 28.8
111.98
195.37
161.50
60 tháng
(2021-02-22) 		89.84 126.78% 14,217,200 142,691 27.5
70.18
195.37
161.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2016
16.25
 1,580 16.25 16.25 15.89 0 0 0
18/01/2016
16.25
 21,500 16.59 16.59 16.09 3,000 0 0.1
15/01/2016
16.59
 3,400 16.76 16.76 16.09 0 0 0
14/01/2016
16.76
 100 18.43 18.43 16.76 0 0 0
13/01/2016
18.43
 8,900 16.93 18.43 16.25 0 0 0
12/01/2016
16.93
 400 17.09 17.09 16.86 0 0 0
11/01/2016
17.09
 14,230 16.52 17.09 16.52 10,400 2,000 0.4
08/01/2016
16.52
 1,700 16.62 16.62 16.36 0 0 0
07/01/2016
16.62
 700 16.69 16.69 16.29 0 0 0
06/01/2016
16.69
 3,800 16.42 16.69 16.42 0 0 0
05/01/2016
16.42
 3,600 17.09 17.09 16.42 0 0 0
04/01/2016
17.09
 600 17.26 17.26 16.52 0 0 0
31/12/2015
17.26
 300 17.09 17.26 17.26 0 0 0
30/12/2015
17.09
 14,050 16.72 17.09 16.72 100 0 0.0
29/12/2015
16.72
 4,200 16.59 16.76 16.42 0 0 0
28/12/2015
16.59
 7,200 16.29 17.09 16.42 0 0 0
25/12/2015
16.29
 7,280 16.59 16.59 16.29 100 0 0.0
24/12/2015
16.59
 5,200 16.59 16.76 16.52 0 0 0
23/12/2015
16.59
 5,500 16.59 16.76 16.59 0 0 0
22/12/2015
16.59
 7,084 16.69 16.93 16.59 0 0 0
21/12/2015
16.69
 5,600 17.26 17.26 16.69 0 0 0
18/12/2015
17.26
 3,600 17.26 17.26 16.93 0 0 0
17/12/2015
17.26
 1,952 17.26 17.26 17.26 0 0 0
16/12/2015
17.26
 6,100 17.23 17.43 17.26 0 0 0
15/12/2015
17.23
 1,800 16.79 17.43 16.79 0 0 0
14/12/2015
16.79
 9,700 17.36 17.76 16.79 0 0 0
11/12/2015
17.36
 2,200 17.29 17.36 17.09 0 0 0
10/12/2015
17.29
 1,102 17.43 17.76 16.93 0 0 0
09/12/2015
17.43
 13,700 17.23 18.13 16.93 0 0 0
08/12/2015
17.23
 13,364 16.69 17.36 16.12 0 0 0
07/12/2015
16.69
 21,300 16.59 16.76 15.01 0 0 0
04/12/2015
16.59
 4,500 16.76 16.93 16.49 0 0 0
03/12/2015
16.76
 4,300 16.76 16.89 16.72 0 0 0
02/12/2015
16.76
 6,400 16.56 16.93 15.95 0 0 0
01/12/2015
16.56
 51,900 16.39 17.06 14.81 0 0 0
30/11/2015
16.39
 33,100 17.09 17.09 16.32 0 0 0
27/11/2015
17.09
 23,050 17.93 18.43 16.82 0 0 0
26/11/2015
17.93
 22,600 18.37 18.73 17.93 1,600 0 0.1
25/11/2015
18.37
 20,300 18.70 18.70 17.93 100 0 0.0
24/11/2015
18.70
 9,000 19.41 19.41 18.10 0 0 0
23/11/2015
19.41
 21,700 18.87 19.77 18.77 0 0 0
20/11/2015
18.87
 30,500 17.60 19.34 17.60 0 100 -0.0
19/11/2015
17.60
 29,942 17.03 17.93 16.76 0 0 0
18/11/2015
17.03
 12,800 17.26 17.26 16.62 100 0 0.0
17/11/2015
17.26
 6,810 17.43 17.43 16.76 0 0 0
16/11/2015: Cổ tức tiền mặt tỉ lệ: 40%
16/11/2015
17.43
 23,617 17.26 17.60 17.16 0 0 0
13/11/2015
17.26
 67,900 15.71 17.26 15.24 0 0 0
12/11/2015
15.71
 8,252 15.55 15.83 15.39 0 400 -0.0
11/11/2015
15.55
 16,600 15.46 15.71 15.39 0 0 0
10/11/2015
15.46
 12,200 15.24 15.49 15.18 0 0 0
09/11/2015
15.24
 18,300 15.67 15.71 15.24 0 0 0
06/11/2015
15.67
 16,100 15.86 15.86 15.15 0 0 0
05/11/2015
15.86
 11,840 15.83 15.99 15.83 0 0 0
04/11/2015
15.83
 12,400 15.80 16.17 15.83 400 0 0.0
03/11/2015
15.80
 30,700 15.18 15.86 14.93 2,300 0 0.1
02/11/2015
15.18
 42,356 16.02 16.02 14.93 0 100 -0.0
30/10/2015
16.02
 32,884 16.51 16.58 15.55 0 0 0
29/10/2015
16.51
 15,200 16.45 16.98 16.45 0 0 0
28/10/2015
16.45
 56,170 14.96 16.45 15.86 0 0 0
27/10/2015
14.96
 49,650 13.62 14.96 13.37 0 500 -0.0
26/10/2015
13.62
 9,870 13.56 13.65 13.53 0 500 -0.0
23/10/2015
13.56
 18,300 13.56 13.56 13.06 0 0 0
22/10/2015
13.56
 9,700 13.37 13.56 12.75 0 0 0
21/10/2015
13.37
 8,200 13.06 13.37 12.94 0 0 0
20/10/2015
13.06
 5,860 13.44 13.65 12.75 0 0 0
19/10/2015
13.44
 10,450 12.81 13.44 12.81 0 0 0
16/10/2015
12.81
 26,110 12.75 12.94 12.28 0 0 0
15/10/2015
12.75
 19,309 12.97 12.97 12.44 0 0 0
14/10/2015
12.97
 14,625 12.38 13.00 12.38 0 0 0
13/10/2015
12.38
 22,700 11.82 12.38 11.82 0 0 0
12/10/2015
11.82
 13,200 11.85 11.85 11.72 0 0 0
09/10/2015
11.85
 16,426 11.85 11.85 11.79 0 0 0
08/10/2015
11.85
 24,100 11.85 11.88 11.72 0 0 0
07/10/2015
11.85
 13,340 12.13 12.13 11.79 0 0 0
06/10/2015
12.13
 17,000 12.10 12.13 11.88 0 0 0
05/10/2015
12.10
 18,300 11.66 12.28 11.54 0 0 0
02/10/2015
11.66
 17,100 11.88 11.97 11.38 0 0 0
01/10/2015
11.88
 11,900 12.00 12.13 11.66 0 0 0
30/09/2015
12.00
 10,150 12.47 12.63 12.00 0 0 0
29/09/2015
12.47
 41,495 11.60 12.60 11.51 0 2,100 -0.1
28/09/2015
11.60
 47,920 10.60 11.66 10.92 0 0 0
25/09/2015
10.60
 28,700 9.64 10.60 9.77 0 4,900 -0.2
24/09/2015
9.64
 1,200 9.61 9.64 9.58 0 0 0
23/09/2015
9.61
 15,200 8.96 9.61 8.96 0 0 0
22/09/2015
8.96
 10,700 8.80 8.96 8.80 0 0 0
21/09/2015
8.80
 3,400 8.80 8.83 8.77 0 0 0
18/09/2015
8.80
 6,500 8.83 8.83 8.71 0 0 0
17/09/2015
8.83
 3,400 8.83 8.83 8.71 0 0 0
16/09/2015
8.83
 500 8.83 8.83 8.83 0 0 0
15/09/2015
8.83
 8,000 8.83 8.83 8.74 0 5,900 -0.2
14/09/2015
8.83
 1,000 8.96 8.96 8.74 0 0 0
11/09/2015
8.96
 4,600 8.80 8.99 8.74 0 0 0
10/09/2015
8.80
 9,300 8.86 8.86 8.71 0 0 0
09/09/2015
8.86
 5,700 8.80 8.86 8.80 0 1,400 -0.0
08/09/2015
8.80
 7,500 8.68 8.86 8.65 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |