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
(2025-11-04) 		-2 -1.20% 70,300 600 0.1
163
167.10
164.30
2 tháng
(2025-10-06) 		-11.20 -6.36% 264,200 19,800 3.4
163
176.20
164.30
3 tháng
(2025-09-05) 		-12.40 -6.99% 463,800 54,400 10.1
163
179.61
164.30
6 tháng
(2025-06-09) 		-23.73 -12.57% 1,015,300 92,000 17.3
163
188.92
164.30
12 tháng
(2024-12-09) 		-3.64 -2.16% 1,943,222 102,612 18.1
163
195.37
164.30
24 tháng
(2023-12-15) 		46.20 38.89% 5,395,217 68,010 13.2
117.55
195.37
164.30
36 tháng
(2022-12-20) 		73.58 80.48% 8,908,675 152,160 28.6
90.58
195.37
164.30
60 tháng
(2020-12-30) 		116.96 243.49% 14,724,811 153,776 28.2
48.04
195.37
164.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
163.59
 9,700 163.36 164.90 162.98 0 0 0
11/10/2023
163.36
 9,100 164.90 165.05 162.60 200 0 0.0
10/10/2023
164.90
 30,000 161.06 167.20 162.60 0 0 0
09/10/2023
161.06
 13,800 159.45 161.06 159.45 0 0 0
06/10/2023
159.45
 9,000 156.69 159.53 157.23 3,500 0 0.7
05/10/2023
156.69
 18,900 156.69 158.07 156.69 0 0 0
04/10/2023
156.69
 18,800 156.69 157.00 154.93 0 0 0
03/10/2023
156.69
 18,600 157.61 157.61 154.93 0 0 0
02/10/2023
157.61
 22,700 157.23 158.15 154.93 5 0 0.0
29/09/2023
157.23
 25,800 153.47 161.06 153.55 0 0 0
28/09/2023
153.47
 9,400 154.85 154.85 152.63 0 0 0
27/09/2023
154.85
 11,500 153.47 155.00 152.01 0 0 0
26/09/2023
153.47
 21,400 154.93 155.69 153.39 200 0 0.0
25/09/2023
154.93
 23,200 155.85 157.46 154.93 1,500 1,500 0.0
22/09/2023
155.85
 18,200 157.53 157.53 154.16 3,800 0 0.8
21/09/2023
157.53
 12,600 159.45 159.45 156.46 5,600 0 1.2
20/09/2023
159.45
 14,300 158.76 159.91 158.46 100 0 0.0
19/09/2023
158.76
 11,500 158.61 159.84 157.69 105 0 0
18/09/2023
158.61
 11,000 158.69 158.84 157.38 0 0 0
15/09/2023
158.69
 28,700 156.77 158.84 157.07 100 0 0
14/09/2023
156.77
 8,400 157.99 157.99 156.54 100 0 0.0
13/09/2023
157.99
 21,600 157.07 158.76 157.07 0 0 0
12/09/2023
157.07
 37,900 156.77 157.07 155.69 0 0 0
11/09/2023
156.77
 23,500 156.77 157.92 156.00 6,700 0 1.4
08/09/2023
156.77
 9,500 156.46 157.53 156.46 1,800 0 0.4
07/09/2023
156.46
 35,700 158.38 158.46 155.77 0 0 0
06/09/2023
158.38
 14,000 157.53 160.91 157.53 100 0 0.0
05/09/2023
157.53
 40,200 157.99 162.60 156.08 100 0 0.0
31/08/2023
157.99
 126,300 167.51 167.51 155.69 7,800 1,400 1.3
30/08/2023
167.51
 4,200 167.05 167.51 165.66 300 0 0.1
29/08/2023
167.05
 15,600 162.67 167.20 164.13 1,000 300 0.2
28/08/2023
162.67
 4,500 163.52 164.90 161.91 0 0 0
25/08/2023
163.52
 6,300 166.05 166.43 163.36 0 0 0
24/08/2023
166.05
 40,700 154.62 167.20 159.53 0 0 0
23/08/2023
154.62
 5,900 155.00 156.38 154.62 0 0 0
22/08/2023
155.00
 18,600 155.77 158.38 154.77 200 0 0.0
21/08/2023
155.77
 4,400 154.93 155.77 152.40 0 0 0
18/08/2023
154.93
 28,200 154.16 156.15 151.94 0 0 0
17/08/2023
154.16
 4,400 154.70 155.31 153.85 0 0 0
16/08/2023
154.70
 36,200 154.24 155.46 152.24 3 0 0.0
15/08/2023
154.24
 12,400 154.01 156.46 153.39 0 0 0
14/08/2023
154.01
 24,900 158.84 159.53 153.39 800 100 0.1
11/08/2023
158.84
 8,200 160.83 160.83 158.84 0 0 0
10/08/2023
160.83
 19,800 161.06 161.14 160.68 6,100 0 1.3
09/08/2023
161.06
 12,200 161.06 163.36 160.30 0 0 0
08/08/2023
161.06
 6,600 159.99 162.60 159.68 0 0 0
07/08/2023
159.99
 19,900 163.82 163.90 159.53 3 0 0.0
04/08/2023
163.82
 13,700 164.82 165.66 163.13 0 0 0
03/08/2023
164.82
 8,300 164.90 164.90 164.13 0 0 0
02/08/2023
164.90
 9,000 164.44 166.05 164.13 400 0 0.1
01/08/2023
164.44
 29,800 164.44 165.66 164.28 0 0 0
31/07/2023
164.44
 11,800 166.81 166.81 164.13 200 0 0.0
28/07/2023
166.81
 46,700 162.52 168.73 162.52 1,200 0 0.3
27/07/2023
162.52
 32,800 163.36 163.36 158.84 0 0 0
26/07/2023
163.36
 19,600 166.43 167.12 163.06 0 0 0
25/07/2023
166.43
 21,600 162.67 168.73 161.06 300 0 0.1
24/07/2023
162.67
 53,700 157.76 173.49 162.67 100 0 0.0
21/07/2023
157.76
 12,000 143.42 157.76 157.76 0 0 0
20/07/2023
143.42
 4,500 139.66 153.32 141.89 0 0 0
19/07/2023
139.66
 16,500 137.90 141.89 137.90 0 0 0
18/07/2023
137.90
 5,400 138.05 138.05 136.52 0 0 0
17/07/2023
138.05
 13,700 138.05 138.13 137.06 0 0 0
14/07/2023
138.05
 400 138.82 138.82 138.05 100 0 0.0
13/07/2023
138.82
 4,300 139.05 139.59 137.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |