CTCP Mía Đường Sơn La (sls)

161.40
-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
(2025-12-29) 		-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)
23/01/2024
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
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

Chính sách bảo mật | Điều khoản sử dụng |