CTCP Mía Đường Sơn La (sls)

143
-5
(-3.38%)
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
(2026-08-12) 		13.20 9.89% 61,900 -450 0
130.90
152.90
148
2 tháng
(2026-07-13) 		-1.30 -0.88% 159,000 -3,650 0
126
152.90
148
3 tháng
(2026-06-15) 		-4.30 -2.85% 200,000 -3,450 0
126
152.90
148
6 tháng
(2026-03-16) 		-13 -8.14% 430,100 -12,920 -0.8
126
162
148
12 tháng
(2025-09-16) 		-32.91 -18.32% 1,131,900 39,480 8.9
126
179.61
148
24 tháng
(2024-09-23) 		-25.04 -14.58% 3,221,959 101,842 19.7
126
195.37
148
36 tháng
(2023-09-27) 		-8.15 -5.26% 7,257,856 95,027 19.1
117.55
195.37
148
60 tháng
(2021-10-07) 		27.46 23.03% 11,559,894 128,091 26.2
76.47
195.37
148
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
139.05
 9,000 136.60 139.59 136.52 0 0 0
11/07/2023
136.60
 13,300 133.38 137.98 133.07 0 0 0
10/07/2023
133.38
 15,600 130.38 133.38 130.38 0 0 0
07/07/2023
130.38
 8,700 131.53 132.07 130.38 0 0 0
06/07/2023
131.53
 6,400 132.30 133.15 130.38 800 0 0.1
05/07/2023
132.30
 20,005 131.92 133.45 132.30 1,000 0 0.2
04/07/2023
131.92
 14,500 130.69 134.22 131.15 200 0 0.0
03/07/2023
130.69
 1,754 129.08 130.84 129.62 0 0 0
30/06/2023
129.08
 1,835 129.31 130.08 128.85 0 0 0
29/06/2023
129.31
 5,515 129.77 129.92 129.23 0 0 0
28/06/2023
129.77
 6,100 131.15 131.38 129.77 0 0 0
27/06/2023
131.15
 5,115 130.08 131.92 130.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |