CTCP Mía Đường Sơn La (sls)

159.50
-2
(-1.24%)
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)
23/06/2014
7.04
 0 7.04 7.04 7.04 0 0 0
20/06/2014
7.04
 5,100 7.06 7.06 6.93 100 0 0.0
19/06/2014
7.06
 4,600 7.14 7.14 6.80 200 0 0.0
18/06/2014
7.14
 0 7.14 7.14 7.14 0 0 0
17/06/2014
7.14
 1,600 7.04 7.14 6.91 200 0 0.0
16/06/2014
7.04
 100 6.83 7.04 7.04 0 0 0
13/06/2014
6.83
 4,000 6.93 6.93 6.83 0 0 0
12/06/2014
6.93
 4,000 7.12 7.12 6.93 0 0 0
11/06/2014
7.12
 0 7.12 7.12 7.12 0 0 0
10/06/2014
7.12
 100 6.85 7.12 7.12 100 0 0.0
09/06/2014
6.85
 4,000 7.01 7.01 6.85 0 0 0
06/06/2014
7.01
 0 7.01 7.01 7.01 0 0 0
05/06/2014
7.01
 2,600 7.06 7.06 6.83 100 0 0.0
04/06/2014
7.06
 3,700 7.20 7.20 6.83 300 0 0.0
03/06/2014
7.20
 0 7.20 7.20 7.20 0 0 0
02/06/2014
7.20
 4,900 7.20 7.20 6.93 100 0 0.0
30/05/2014
7.20
 6,400 6.62 7.25 6.62 1,500 0 0.0
29/05/2014
6.62
 4,000 6.93 6.93 6.62 1,300 0 0.0
28/05/2014
6.93
 400 7.17 7.17 6.57 200 0 0.0
27/05/2014
7.17
 6,200 6.80 7.17 6.65 0 6,100 -0.2
26/05/2014
6.80
 100 7.25 7.25 6.80 0 0 0
23/05/2014
7.25
 800 7.33 7.33 6.93 100 0 0.0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2014
7.33
 114 6.80 7.33 7.33 100 0 0.0
21/05/2014
6.80
 4,000 6.61 6.80 6.68 0 0 0
20/05/2014
6.61
 2,370 6.61 6.61 6.61 0 0 0
19/05/2014
6.61
 1,400 6.64 6.64 6.61 0 0 0
16/05/2014
6.64
 1,500 6.68 6.68 6.56 100 0 0.0
15/05/2014
6.68
 0 6.68 6.68 6.68 0 0 0
14/05/2014
6.68
 4,900 6.64 6.68 6.44 100 0 0.0
13/05/2014
6.64
 3,400 6.61 6.64 6.23 0 0 0
12/05/2014
6.61
 0 6.61 6.61 6.61 0 0 0
09/05/2014
6.61
 0 6.61 6.61 6.61 0 0 0
08/05/2014
6.61
 510 6.71 6.71 6.21 300 100 0.0
07/05/2014
6.71
 156 6.71 6.71 6.71 0 0 0
06/05/2014
6.71
 0 6.71 6.71 6.71 0 0 0
05/05/2014
6.71
 2,000 6.92 6.92 6.59 2,000 0 0.1
29/04/2014
6.92
 3,100 6.80 6.92 6.52 2,600 0 0.1
28/04/2014
6.80
 200 6.78 6.80 6.80 0 0 0
25/04/2014
6.78
 600 6.71 6.78 6.78 0 0 0
24/04/2014
6.71
 1,400 6.59 6.71 6.44 200 0 0.0
23/04/2014
6.59
 244 6.11 6.66 6.59 200 0 0.0
22/04/2014
6.11
 700 6.66 6.66 6.11 200 0 0.0
21/04/2014
6.66
 1,800 6.73 6.73 6.49 1,300 0 0.0
18/04/2014
6.73
 200 6.73 6.73 6.73 200 0 0.0
17/04/2014
6.73
 300 6.66 6.73 6.73 200 0 0.0
16/04/2014
6.66
 11,400 6.99 6.99 6.47 300 0 0.0
15/04/2014
6.99
 900 6.90 6.99 6.90 900 0 0.0
14/04/2014
6.90
 0 6.90 6.90 6.90 0 0 0
11/04/2014
6.90
 5,100 6.99 6.99 6.56 1,100 0 0.0
10/04/2014
6.99
 100 6.85 6.99 6.99 100 0 0.0
08/04/2014
6.85
 610 6.90 6.90 6.78 610 0 0.0
07/04/2014
6.90
 300 6.97 6.97 6.80 200 0 0.0
04/04/2014
6.97
 1,400 6.78 7.02 6.83 1,400 0 0.0
03/04/2014
6.78
 2,400 6.78 6.83 6.54 1,300 2,100 -0.0
02/04/2014
6.78
 600 6.85 6.85 6.68 100 0 0.0
01/04/2014
6.85
 2,200 6.85 6.85 6.85 0 0 0
31/03/2014
6.85
 7,400 6.87 6.87 6.80 200 0 0.0
28/03/2014
6.87
 1,200 6.99 6.99 6.68 100 0 0.0
27/03/2014
6.99
 1,100 6.80 7.02 6.64 100 0 0.0
26/03/2014
6.80
 17,030 6.78 6.80 6.68 0 200 -0.0
25/03/2014
6.78
 16,400 6.99 6.99 6.75 100 0 0.0
24/03/2014
6.99
 700 6.90 6.99 6.90 200 0 0.0
21/03/2014
6.90
 2,100 6.85 6.90 6.49 100 0 0.0
20/03/2014
6.85
 14,500 6.87 7.02 6.68 100 0 0.0
19/03/2014
6.87
 3,100 7.04 7.04 6.64 800 0 0.0
18/03/2014
7.04
 7,900 6.66 7.04 6.61 700 0 0.0
17/03/2014
6.66
 10,400 6.66 6.66 6.66 100 0 0.0
14/03/2014
6.66
 5,800 6.64 6.66 6.59 200 0 0.0
13/03/2014
6.64
 4,800 6.66 6.71 6.59 300 0 0.0
12/03/2014
6.66
 3,700 6.68 6.68 6.59 0 0 0
11/03/2014
6.68
 4,200 6.52 6.73 6.49 800 0 0.0
10/03/2014
6.52
 7,300 6.66 6.66 6.49 1,300 0 0.0
07/03/2014
6.66
 4,200 6.68 6.68 6.59 200 0 0.0
06/03/2014
6.68
 6,300 6.75 6.85 6.68 0 0 0
05/03/2014
6.75
 1,800 6.78 6.78 6.59 100 0 0.0
04/03/2014
6.78
 3,200 6.64 6.78 6.54 1,800 0 0.1
03/03/2014
6.64
 15,700 7.02 7.02 6.56 100 0 0.0
28/02/2014
7.02
 3,600 6.68 7.04 6.68 2,500 0 0.1
27/02/2014
6.68
 8,000 6.75 6.75 6.44 0 0 0
26/02/2014
6.75
 2,800 6.80 6.80 6.52 400 0 0.0
25/02/2014
6.80
 700 6.80 6.80 6.44 0 0 0
24/02/2014
6.80
 3,400 6.75 6.92 6.64 300 0 0.0
21/02/2014
6.75
 0 6.75 6.75 6.75 0 0 0
20/02/2014
6.75
 19,800 6.80 6.80 6.44 1,300 0 0.0
19/02/2014
6.80
 17,100 6.87 6.87 6.68 1,600 0 0.0
18/02/2014
6.87
 800 6.78 6.92 6.68 500 0 0.0
17/02/2014
6.78
 9,300 6.80 7.04 6.68 0 0 0
14/02/2014
6.80
 7,600 6.66 7.11 6.61 500 4,800 -0.1
13/02/2014
6.66
 22,200 6.66 6.90 6.64 0 5,000 -0.1
12/02/2014
6.66
 17,920 6.61 6.68 6.64 0 5,000 -0.1
11/02/2014
6.61
 15,900 6.71 6.83 6.61 200 3,200 -0.1
10/02/2014
6.71
 3,900 7.11 7.18 6.61 500 0 0.0
07/02/2014
7.11
 700 7.04 7.11 6.83 300 0 0.0
06/02/2014
7.04
 4,900 7.38 7.40 6.92 800 0 0.0
27/01/2014
7.38
 4,700 6.92 7.40 6.80 4,600 0 0.1
24/01/2014
6.92
 9,980 6.66 6.92 6.49 6,200 0 0.2
23/01/2014
6.66
 320 6.78 6.78 6.44 200 0 0.0
22/01/2014
6.78
 1,516 6.49 6.78 6.56 1,500 0 0.0
21/01/2014
6.49
 9,000 6.44 6.49 6.37 1,100 0 0.0
20/01/2014
6.44
 10,200 6.56 6.56 6.42 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |