CTCP Mía Đường Sơn La (sls)

159.60
-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
(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)
08/03/2024
125.05
 13,503 125.14 125.47 124.64 0 100 -0.0
07/03/2024
125.72
 31,740 125.89 126.64 125.39 0 4,500 -0.7
06/03/2024
125.89
 21,000 127.14 127.14 125.47 500 4,700 -0.6
05/03/2024
127.14
 17,582 127.56 127.56 126.55 700 0 0.1
04/03/2024
127.14
 16,982 127.06 128.06 127.06 600 0 0.1
01/03/2024
127.06
 19,034 127.72 127.89 126.89 1,600 500 0.2
29/02/2024
127.72
 13,215 128.22 128.39 127.64 3,600 0 0.6
28/02/2024
127.64
 27,062 127.14 128.14 126.72 2,800 0 0.4
27/02/2024
126.39
 45,932 124.55 127.56 124.47 200 100 0.0
26/02/2024
124.55
 9,800 125.05 125.80 124.39 0 0 0
23/02/2024
124.89
 23,193 124.97 126.97 124.47 300 33 0.0
22/02/2024
124.97
 14,350 123.72 125.05 123.22 800 0 0.1
21/02/2024
123.80
 9,200 123.97 124.14 123.39 0 0 0
20/02/2024
124.39
 14,349 124.30 124.47 124.22 0 300 -0.0
19/02/2024
124.39
 15,414 125.05 125.05 124.30 500 0 0.1
16/02/2024
125.05
 11,846 125.39 125.47 124.64 0 0 0
15/02/2024
125.39
 6,400 125.72 126.30 125.39 100 300 -0.0
07/02/2024
125.72
 7,214 125.89 125.97 124.72 0 0 0
06/02/2024
124.55
 4,252 124.39 124.64 124.22 0 500 -0.1
05/02/2024
124.39
 20,911 124.22 125.89 124.22 0 11,500 -1.7
02/02/2024
124.14
 20,154 123.22 124.22 122.55 1 0 0.0
01/02/2024
123.22
 14,050 123.39 123.55 122.64 0 100 -0.0
31/01/2024
123.47
 10,550 124.39 124.72 123.39 0 1,100 -0.2
30/01/2024
125.22
 14,552 125.05 125.22 124.64 0 0 0
29/01/2024
124.97
 14,970 125.14 125.89 124.64 200 1,300 -0.2
26/01/2024
125.05
 12,630 125.14 125.14 124.55 1,900 0 0.3
25/01/2024
125.05
 11,800 125.30 126.72 124.72 100 5,900 -0.9
24/01/2024
125.30
 25,418 125.80 125.80 124.30 2,000 2,100 -0.0
23/01/2024
125.47
 15,422 127.89 127.89 125.14 800 100 0.1
22/01/2024
127.89
 51,536 125.05 128.39 124.64 1,000 100 0.1
19/01/2024
124.55
 26,449 122.97 124.89 122.80 500 0 0.1
18/01/2024
122.55
 6,422 122.39 122.80 122.14 0 0 0
17/01/2024
122.39
 16,140 122.14 122.55 120.97 100 100 0.0
16/01/2024
120.14
 7,501 119.47 120.80 119.22 0 0 0
15/01/2024
119.47
 10,618 119.55 120.05 119.22 0 0 0
12/01/2024
120.14
 24,613 122.14 122.55 120.14 0 0 0
11/01/2024
122.30
 18,400 122.30 123.30 122.05 0 0 0
10/01/2024
122.30
 25,430 119.47 123.39 119.47 100 0 0.0
09/01/2024
119.13
 8,808 118.47 119.47 118.38 0 0 0
08/01/2024
118.63
 19,705 119.30 119.30 118.05 0 0 0
05/01/2024
118.80
 18,700 119.22 119.22 118.38 0 0 0
04/01/2024
119.22
 5,000 118.38 119.39 118.38 200 0 0.0
03/01/2024
118.38
 7,805 118.05 118.55 118.05 0 100 -0.0
02/01/2024
118.38
 6,519 119.97 120.14 118.38 300 0 0.0
29/12/2023
119.97
 7,836 118.72 120.89 118.72 300 0 0.0
28/12/2023
118.38
 4,321 118.63 118.63 117.97 0 0 0
27/12/2023
118.63
 6,000 118.80 119.13 117.97 200 2,000 -0.3
26/12/2023
118.63
 4,900 117.97 118.63 117.47 0 0 0
25/12/2023
117.72
 6,211 118.38 118.38 117.72 0 400 -0.1
22/12/2023
117.55
 4,030 117.80 117.97 117.30 100 100 -0
21/12/2023
117.88
 5,300 119.13 119.13 117.55 0 0 0
20/12/2023
119.13
 4,900 117.55 119.13 117.55 0 0 0
19/12/2023
117.80
 7,400 117.63 117.80 116.72 100 0 0.0
18/12/2023
118.05
 18,391 118.80 118.88 117.97 0 0 0
15/12/2023
118.80
 6,110 117.55 119.89 117.55 4 200 -0.0
14/12/2023
117.55
 15,707 119.89 119.89 117.55 800 0 0.1
13/12/2023
118.88
 32,407 121.72 122.14 118.55 1,100 0 0.2
12/12/2023
121.72
 26,000 122.64 122.64 121.55 100 0 0.0
11/12/2023
122.64
 6,322 122.55 123.64 121.72 300 0 0.0
08/12/2023
122.47
 25,365 122.55 124.64 122.22 200 0 0.0
07/12/2023
122.55
 46,300 122.55 123.39 121.72 400 0 0.1
06/12/2023
124.97
 17,105 124.22 125.05 121.72 200 0 0.0
05/12/2023
125.97
 5,776 127.39 127.39 124.47 4 0 0.0
04/12/2023
126.14
 6,711 124.64 126.22 124.64 100 0 0.0
01/12/2023
124.30
 16,806 125.80 125.80 122.55 0 0 0
30/11/2023
125.14
 2,502 124.72 125.14 124.72 0 0 0
29/11/2023
124.72
 5,200 123.80 124.72 123.39 0 600 -0.1
28/11/2023
123.80
 4,300 123.89 124.64 122.89 200 0 0.0
27/11/2023
123.89
 3,700 123.80 125.47 123.80 700 0 0.1
24/11/2023
123.80
 11,289 125.14 125.14 123.39 0 0 0
23/11/2023
125.47
 12,602 126.72 126.72 125.47 100 0 0.0
22/11/2023
126.72
 20,601 127.06 128.39 125.22 100 0 0.0
21/11/2023
126.39
 25,901 126.72 127.56 126.30 100 0 0.0
20/11/2023
126.30
 12,100 126.72 127.14 125.05 100 0 0.0
17/11/2023
126.72
 21,309 129.06 129.14 126.72 0 100 -0.0
16/11/2023
129.31
 4,402 129.64 129.64 128.81 100 100 -0
15/11/2023
129.64
 14,051 130.06 132.47 129.64 100 300 -0.0
14/11/2023
129.22
 9,202 129.22 131.31 128.72 0 400 -0.1
13/11/2023
127.64
 7,411 130.14 130.14 127.56 2,200 0 0.3
10/11/2023
127.72
 15,533 128.39 128.39 126.80 3,800 0 0.6
09/11/2023
128.39
 66,601 131.64 131.64 126.72 7,800 0 1.2
08/11/2023
131.64
 17,119 131.72 131.72 130.06 0 100 -0.0
07/11/2023
131.72
 9,317 133.06 134.22 131.39 2,200 0 0
06/11/2023
131.39
 20,400 131.72 131.72 131.22 0 0 0
03/11/2023
129.47
 17,400 129.22 131.81 129.31 0 0 0
02/11/2023
129.22
 34,900 123.30 130.47 125.05 0 5,500 -0.8
01/11/2023
123.30
 8,400 120.97 125.05 120.97 0 0 0
31/10/2023
120.97
 17,200 125.05 125.05 120.97 300 200 0.0
30/10/2023
125.05
 24,200 129.22 129.22 124.55 7 0 0.0
27/10/2023
129.22
 11,900 130.06 131.64 125.22 0 0 0
26/10/2023
130.06
 54,200 139.64 139.64 128.56 500 0 0.1
25/10/2023
139.64
 15,600 138.39 140.06 136.73 300 0 0.0
24/10/2023
138.39
 17,300 138.31 140.39 136.56 6 0 0.0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 150%
23/10/2023
138.31
 53,800 143.73 156.23 137.23 11,806 100 1.9
20/10/2023
143.73
 154,400 159.53 164.51 143.58 1,500 0 0.3
19/10/2023
159.53
 22,100 159.53 159.53 156.46 300 0 0.1
18/10/2023
159.53
 7,200 159.91 161.06 158.53 300 0 0.1
17/10/2023
159.91
 11,200 160.30 161.22 158.76 0 0 0
16/10/2023
160.30
 9,800 161.06 161.91 159.84 9 0 0.0
13/10/2023
161.06
 31,600 163.59 163.75 160.30 7,900 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |