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)
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
17/01/2014
6.56
 100 6.80 6.80 6.56 0 0 0
16/01/2014
6.80
 4,800 7.04 7.04 6.47 4,200 0 0.1
15/01/2014
7.04
 100 6.85 7.04 7.04 0 0 0
14/01/2014
6.85
 19,500 6.33 6.92 6.37 6,100 0 0.2
13/01/2014
6.33
 9,800 6.40 6.40 6.28 0 0 0
10/01/2014
6.40
 2,500 6.40 6.44 6.33 100 0 0.0
09/01/2014
6.40
 5,100 6.44 6.44 6.33 100 0 0.0
08/01/2014
6.44
 0 6.44 6.44 6.44 0 0 0
07/01/2014
6.44
 2,700 6.37 6.68 6.35 1,000 0 0.0
06/01/2014
6.37
 4,700 6.44 6.44 6.21 3,900 0 0.1
03/01/2014
6.44
 6,200 6.44 6.44 6.28 3,900 0 0.1
02/01/2014
6.44
 1,000 6.40 6.44 6.44 1,000 0 0.0
31/12/2013
6.40
 56,200 5.87 6.44 5.87 1,800 0 0.0
30/12/2013
5.87
 84,900 6.01 6.01 5.87 1,000 0 0.0
27/12/2013
6.01
 30,100 6.11 6.11 5.97 4,800 0 0.1
26/12/2013
6.11
 20,200 6.25 6.28 6.11 400 0 0.0
25/12/2013
6.25
 13,200 6.35 6.35 6.23 5,000 0 0.1
24/12/2013
6.35
 53,100 6.35 6.68 6.35 16,600 0 0.4
23/12/2013
6.35
 22,500 6.56 6.66 6.33 17,000 12,000 0.1
20/12/2013
6.56
 0 6.56 6.56 6.56 0 0 0
19/12/2013
6.56
 300 6.54 6.56 6.56 0 0 0
18/12/2013
6.54
 700 6.44 6.87 6.54 0 0 0
17/12/2013
6.44
 5,800 6.37 6.44 6.37 0 0 0
16/12/2013
6.37
 2,200 6.49 6.49 6.33 0 0 0
13/12/2013
6.49
 100 6.54 6.54 6.49 0 0 0
12/12/2013
6.54
 600 6.66 6.66 6.54 0 0 0
11/12/2013
6.66
 3,900 6.66 6.66 6.56 1,500 0 0.0
10/12/2013
6.66
 500 6.44 6.68 6.44 500 0 0.0
09/12/2013
6.44
 43,200 6.80 6.80 6.44 5,500 0 0.2
06/12/2013
6.80
 6,400 6.83 6.83 6.80 5,800 0 0.2
05/12/2013
6.83
 2,600 6.90 6.90 6.83 0 0 0
04/12/2013
6.90
 400 6.90 6.90 6.90 0 0 0
03/12/2013
6.90
 3,300 6.90 6.92 6.90 0 0 0
02/12/2013
6.90
 22,000 6.83 6.92 6.85 12,000 0 0.3
29/11/2013
6.83
 9,100 6.75 6.83 6.80 400 0 0.0
28/11/2013
6.75
 5,200 6.75 6.83 6.75 500 0 0.0
27/11/2013
6.75
 1,100 6.87 6.87 6.75 0 0 0
26/11/2013
6.87
 12,100 6.78 6.92 6.78 11,100 0 0.3
25/11/2013
6.78
 7,600 6.78 6.90 6.78 6,000 0 0.2
22/11/2013
6.78
 1,200 6.78 6.78 6.11 1,100 0 0.0
21/11/2013
6.78
 12,800 6.80 6.80 6.44 9,700 0 0.3
20/11/2013
6.80
 0 6.80 6.80 6.80 0 0 0
19/11/2013
6.80
 300 6.68 6.80 6.80 200 0 0.0
18/11/2013
6.68
 3,800 6.64 6.68 6.68 0 0 0
15/11/2013
6.64
 500 6.78 6.78 6.59 0 0 0
14/11/2013
6.78
 2,850 6.85 6.85 6.40 200 0 0.0
13/11/2013
6.85
 1,700 7.11 7.11 6.71 1,100 0 0.0
12/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
12/11/2013
7.11
 950 6.97 7.11 6.75 200 0 0.0
11/11/2013
6.97
 8,500 7.20 7.20 6.83 3,500 0 0.1
08/11/2013
7.20
 9,700 6.60 7.20 6.60 3,500 0 0.1
07/11/2013
6.60
 11,100 6.49 6.69 6.49 3,100 0 0.1
06/11/2013
6.49
 8,600 6.55 6.65 6.49 5,900 0 0.2
05/11/2013
6.55
 5,500 6.67 6.67 6.51 2,400 0 0.1
04/11/2013
6.67
 6,700 6.37 6.92 6.37 1,000 500 0.0
01/11/2013
6.37
 9,300 6.32 6.37 6.32 0 0 0
31/10/2013
6.32
 6,900 6.21 6.32 6.12 0 0 0
30/10/2013
6.21
 2,400 6.16 6.21 6.12 0 0 0
29/10/2013
6.16
 6,000 6.19 6.19 6.00 0 0 0
28/10/2013
6.19
 3,200 6.09 6.19 6.00 0 0 0
25/10/2013
6.09
 4,300 6.00 6.09 6.00 200 0 0.0
24/10/2013
6.00
 10,200 6.12 6.32 5.77 0 0 0
23/10/2013
6.12
 5,500 6.12 6.12 5.54 300 0 0.0
22/10/2013
6.12
 20,500 6.21 6.21 5.61 100 0 0.0
21/10/2013
6.21
 12,300 6.23 6.23 6.19 0 0 0
18/10/2013
6.23
 25,900 6.00 6.23 6.19 1,600 0 0.0
17/10/2013
6.00
 0 6.00 6.00 6.00 0 0 0
16/10/2013
6.00
 2,000 6.00 6.02 6.00 0 0 0
15/10/2013
6.00
 0 6.00 6.00 6.00 0 0 0
14/10/2013
6.00
 600 6.46 6.46 6.00 0 0 0
11/10/2013
6.46
 23,200 6.35 6.92 6.35 0 0 0
10/10/2013
6.35
 0 6.35 6.35 6.35 0 0 0
09/10/2013
6.35
 220,900 6.28 6.49 6.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |