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)
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
07/09/2015
8.68
 100 8.71 8.71 8.68 0 100 -0.0
04/09/2015
8.71
 9,800 8.71 8.71 8.55 0 2,000 -0.1
03/09/2015
8.71
 8,300 8.71 8.71 8.40 0 0 0
01/09/2015
8.71
 11,500 9.11 9.11 8.58 0 0 0
31/08/2015
9.11
 8,400 9.14 9.14 8.71 0 0 0
28/08/2015
9.14
 19,000 8.83 9.14 8.80 0 500 -0.0
27/08/2015
8.83
 26,200 8.65 8.86 8.55 0 0 0
26/08/2015
8.65
 19,300 8.21 8.65 8.21 0 0 0
25/08/2015
8.21
 16,300 8.05 8.27 7.99 0 0 0
24/08/2015
8.05
 50,000 8.18 8.18 7.93 0 0 0
21/08/2015
8.18
 64,020 8.33 8.33 7.96 23,800 0 0.6
20/08/2015
8.33
 11,900 8.37 8.37 8.18 0 0 0
19/08/2015
8.37
 6,900 8.30 8.40 8.24 0 0 0
18/08/2015
8.30
 16,000 8.52 8.52 8.30 0 0 0
17/08/2015
8.52
 12,500 8.49 8.58 8.37 0 0 0
14/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2015
8.49
 10,600 8.40 8.49 8.37 2,500 0 0.1
13/08/2015
8.40
 22,465 8.61 8.61 8.37 4,000 0 0.1
12/08/2015
8.61
 16,500 8.64 8.67 8.40 0 0 0
11/08/2015
8.64
 61,400 9.15 9.15 8.43 0 0 0
10/08/2015
9.15
 61,400 10.14 10.14 9.15 0 0 0
07/08/2015
10.14
 170,500 9.27 10.14 9.00 0 0 0
06/08/2015
9.27
 58,100 9.24 10.14 9.24 0 0 0
05/08/2015
9.24
 1,148,200 8.40 9.24 8.37 3,500 0 0.1
04/08/2015
8.40
 520,000 8.10 8.40 8.10 0 0 0
03/08/2015
8.10
 3,800 7.68 8.40 7.68 0 0 0
31/07/2015
7.68
 2,800 7.68 7.68 7.68 0 0 0
30/07/2015
7.68
 0 7.68 7.68 7.68 0 0 0
29/07/2015
7.68
 0 7.68 7.68 7.68 0 0 0
28/07/2015
7.68
 0 7.68 7.68 7.68 0 0 0
27/07/2015
7.68
 0 7.68 7.68 7.68 0 0 0
24/07/2015
7.68
 800 7.95 7.95 7.68 0 800 -0.0
23/07/2015
7.95
 1,000 8.55 8.55 7.95 0 1,000 -0.0
22/07/2015
8.55
 0 8.55 8.55 8.55 0 0 0
21/07/2015
8.55
 0 8.55 8.55 8.55 0 0 0
20/07/2015
8.55
 0 8.55 8.55 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |