CTCP Mía Đường Sơn La (sls)

160.10
-0.40
(-0.25%)
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
(2026-02-23) 		-2.30 -1.42% 74,700 -500 -0.1
154.90
162.20
160.50
2 tháng
(2026-01-16) 		-2.30 -1.42% 162,400 -300 -0.0
154.90
163.20
160.50
3 tháng
(2025-12-17) 		-3.30 -2.02% 237,900 900 0.1
154.90
163.20
160.50
6 tháng
(2025-09-18) 		-17.70 -9.98% 683,700 46,500 8.5
154.90
177.86
160.50
12 tháng
(2025-03-24) 		-33.18 -17.20% 1,828,400 106,595 18.8
154.90
195.37
160.50
24 tháng
(2024-03-27) 		26.73 20.10% 4,558,356 91,538 16.8
128.47
195.37
160.50
36 tháng
(2023-04-03) 		41.13 34.69% 8,553,595 152,058 28.7
117.55
195.37
160.50
60 tháng
(2021-04-12) 		71.80 81.69% 13,201,104 142,211 27.4
76.47
195.37
160.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |