CTCP Mía Đường Sơn La (sls)

159.70
0
(0%)
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
(2026-02-11) 		-3.40 -2.08% 74,700 -1,400 -0.2
154.90
163.20
159.70
2 tháng
(2026-01-12) 		-1.10 -0.68% 178,200 -1,300 -0.2
154.90
163.20
159.70
3 tháng
(2025-12-15) 		-4.20 -2.56% 238,500 0 0.0
154.90
164
159.70
6 tháng
(2025-09-15) 		-17.60 -9.92% 701,500 52,300 9.7
154.90
179.61
159.70
12 tháng
(2025-03-18) 		-30.96 -16.23% 1,837,600 103,395 18.2
154.90
195.37
159.70
24 tháng
(2024-03-25) 		30.99 24.06% 4,572,103 90,638 16.7
128.47
195.37
159.70
36 tháng
(2023-03-29) 		44.14 38.17% 8,554,997 151,158 28.5
114.28
195.37
159.70
60 tháng
(2021-04-08) 		73.47 85.11% 13,239,505 141,311 27.3
76.47
195.37
159.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2014
8.87
 800 8.16 8.87 8.16 800 0 0.0
19/12/2014
8.16
 0 8.16 8.16 8.16 0 0 0
18/12/2014
8.16
 2,300 8.05 8.16 7.93 100 0 0.0
17/12/2014
8.05
 5,000 8.70 8.70 8.05 0 5,000 -0.1
16/12/2014
8.70
 100 8.22 8.70 8.70 100 0 0.0
15/12/2014
8.22
 0 8.22 8.22 8.22 0 0 0
12/12/2014
8.22
 15,000 8.16 8.22 8.08 0 7,000 -0.2
11/12/2014
8.16
 19,800 8.19 8.22 7.93 0 12,500 -0.4
10/12/2014
8.19
 0 8.19 8.19 8.19 0 0 0
09/12/2014
8.19
 5,500 8.16 8.19 7.54 400 3,500 -0.1
08/12/2014
8.16
 300 8.16 8.16 8.16 300 0 0.0
05/12/2014
8.16
 200 8.19 8.19 7.93 100 0 0.0
04/12/2014
8.19
 100 7.54 8.19 8.19 100 0 0.0
03/12/2014
7.54
 100 8.27 8.27 7.54 0 0 0
02/12/2014
8.27
 100 7.79 8.27 8.27 100 0 0.0
01/12/2014
7.79
 0 7.79 7.79 7.79 0 0 0
28/11/2014
7.79
 2,500 8.25 8.36 7.79 1,700 0 0.0
27/11/2014
8.25
 300 7.65 8.25 7.37 200 0 0.0
26/11/2014
7.65
 0 7.65 7.65 7.65 0 0 0
25/11/2014
7.65
 700 7.99 8.27 7.59 400 0 0.0
24/11/2014
7.99
 4,500 8.87 8.87 7.99 600 0 0.0
21/11/2014
8.87
 0 8.87 8.87 8.87 0 0 0
20/11/2014
8.87
 100 8.19 8.87 8.87 100 0 0.0
19/11/2014
8.19
 0 8.19 8.19 8.19 0 0 0
18/11/2014
8.19
 0 8.19 8.19 8.19 0 0 0
17/11/2014
8.19
 400 8.16 8.22 7.51 100 0 0.0
14/11/2014
8.16
 100 7.57 8.16 8.16 100 0 0.0
13/11/2014
7.57
 400 8.19 8.19 7.54 100 0 0.0
12/11/2014
8.19
 200 8.22 8.22 7.59 100 0 0.0
11/11/2014
8.22
 100 8.16 8.22 8.22 100 0 0.0
10/11/2014
8.16
 71,400 8.16 8.16 8.08 0 0 0
07/11/2014
8.16
 204,500 8.13 8.19 8.10 0 0 0
06/11/2014
8.13
 139,500 8.22 8.22 7.57 100 27,900 -0.8
05/11/2014
8.22
 68,000 8.44 8.44 8.16 0 15,000 -0.4
04/11/2014
8.44
 254,300 8.16 8.93 8.16 100 0 0.0
03/11/2014
8.16
 117,600 7.42 8.16 8.16 0 30,000 -0.9
31/10/2014
7.42
 3,600 7.37 7.42 7.37 100 1,000 -0.0
30/10/2014
7.37
 3,700 7.31 7.37 7.31 0 3,000 -0.1
29/10/2014
7.31
 2,700 7.37 7.37 7.14 0 1,900 -0.0
28/10/2014
7.37
 0 7.37 7.37 7.37 100 4,000 -0.0
27/10/2014
7.37
 11,100 7.42 7.42 7.14 100 4,000 -0.1
24/10/2014
7.42
 500 7.25 7.48 7.25 300 100 0.0
23/10/2014
7.25
 100 7.42 7.42 7.25 100 0 0.0
22/10/2014
7.42
 0 7.42 7.42 7.42 0 0 0
21/10/2014
7.42
 0 7.42 7.42 7.42 0 0 0
20/10/2014
7.42
 2,300 7.34 7.42 7.14 100 0 0.0
17/10/2014
7.34
 1,100 7.37 7.37 7.14 100 0 0.0
16/10/2014
7.37
 4,600 7.37 7.37 7.14 100 0 0.0
15/10/2014
7.37
 10,600 7.40 7.40 7.14 600 0 0.0
14/10/2014
7.40
 0 7.40 7.40 7.40 0 0 0
13/10/2014
7.40
 15,620 7.23 7.40 7.14 100 0 0.0
10/10/2014
7.23
 10,600 7.48 7.65 7.14 100 0 0.0
09/10/2014
7.48
 10 7.48 7.48 7.48 0 0 0
08/10/2014
7.48
 800 7.51 7.51 7.48 0 0 0
07/10/2014
7.51
 600 7.25 7.51 7.34 600 0 0.0
06/10/2014
7.25
 24,100 7.14 7.25 7.14 500 200 0.0
03/10/2014
7.14
 24,700 7.03 7.20 7.03 0 0 0
02/10/2014
7.03
 0 7.03 7.03 7.03 0 0 0
01/10/2014
7.03
 800 7.06 7.06 6.80 100 0 0.0
30/09/2014
7.06
 1,700 7.20 7.20 6.60 100 0 0.0
29/09/2014: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2014
7.20
 2,100 6.83 7.20 7.20 100 0 0.0
26/09/2014
6.83
 3,500 6.85 6.85 6.80 0 0 0
25/09/2014
6.85
 5,200 6.85 6.85 6.70 1,100 1,000 0.0
24/09/2014
6.85
 5,200 6.67 6.88 6.70 5,000 3,000 0.1
23/09/2014
6.67
 4,200 6.85 6.88 6.67 2,000 0 0.1
22/09/2014
6.85
 2,500 6.85 6.88 6.85 0 0 0
19/09/2014
6.85
 12,300 6.25 6.85 6.54 0 3,000 -0.1
18/09/2014
6.25
 1,900 6.57 6.57 6.23 100 0 0.0
17/09/2014
6.57
 0 6.57 6.57 6.57 0 0 0
16/09/2014
6.57
 0 6.57 6.57 6.57 0 0 0
15/09/2014
6.57
 0 6.57 6.57 6.57 0 0 0
12/09/2014
6.57
 100 6.49 6.57 6.57 100 0 0.0
11/09/2014
6.49
 0 6.49 6.49 6.49 0 0 0
10/09/2014
6.49
 100 6.23 6.49 6.49 0 0 0
09/09/2014
6.23
 4,100 6.72 6.72 6.20 100 0 0.0
08/09/2014
6.72
 0 6.72 6.72 6.72 0 0 0
05/09/2014
6.72
 700 6.75 6.75 6.54 100 0 0.0
04/09/2014
6.75
 100 6.54 6.75 6.75 100 0 0.0
03/09/2014
6.54
 9,900 7.20 7.20 6.54 200 0 0
29/08/2014
7.20
 100 6.78 7.20 7.20 100 0 0.0
28/08/2014
6.78
 600 6.83 6.83 6.54 0 0 0
27/08/2014
6.83
 1,500 6.78 6.83 6.75 100 0 0.0
26/08/2014
6.78
 100 6.54 6.78 6.78 100 0 0.0
25/08/2014
6.54
 1,100 6.85 6.85 6.54 100 0 0.0
22/08/2014
6.85
 29,900 7.06 7.06 6.54 0 0 0
21/08/2014
7.06
 0 7.06 7.06 7.06 0 0 0
20/08/2014
7.06
 500 7.06 7.06 6.44 100 0 0.0
19/08/2014
7.06
 0 7.06 7.06 7.06 0 0 0
18/08/2014
7.06
 6,900 7.17 7.17 6.49 100 0 0.0
15/08/2014
7.17
 100 7.06 7.17 7.17 100 0 0.0
14/08/2014
7.06
 100 7.01 7.06 7.06 0 0 0
13/08/2014
7.01
 0 7.01 7.01 7.01 0 0 0
12/08/2014
7.01
 1,000 6.91 7.01 7.01 0 0 0
11/08/2014
6.91
 500 6.93 6.93 6.36 100 0 0.0
08/08/2014
6.93
 1,900 7.04 7.04 6.54 100 0 0.0
07/08/2014
7.04
 0 7.04 7.04 7.04 0 0 0
06/08/2014
7.04
 3,300 7.17 7.17 6.59 0 0 0
05/08/2014
7.17
 0 7.17 7.17 7.17 0 0 0
04/08/2014
7.17
 0 7.17 7.17 7.17 0 0 0
01/08/2014
7.17
 0 7.17 7.17 7.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |