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
(2025-11-05) 		-2.80 -1.68% 66,300 500 0.1
163
167.10
164.20
2 tháng
(2025-10-06) 		-11.90 -6.75% 265,800 19,800 3.4
163
176.20
164.20
3 tháng
(2025-09-08) 		-11.99 -6.80% 454,100 53,900 10.0
163
179.61
164.20
6 tháng
(2025-06-09) 		-24.43 -12.95% 1,016,900 92,000 17.3
163
188.92
164.20
12 tháng
(2024-12-10) 		-4.34 -2.58% 1,937,793 102,612 18.1
163
195.37
164.20
24 tháng
(2023-12-18) 		46.25 39.18% 5,390,707 68,206 13.3
117.55
195.37
164.20
36 tháng
(2022-12-21) 		68.81 72.06% 8,906,475 152,160 28.6
90.58
195.37
164.20
60 tháng
(2020-12-31) 		115.38 235.84% 14,710,116 153,276 28.1
48.92
195.37
164.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
113.13
 3,900 113.89 113.89 112.21 1,000 0 0.1
16/02/2023
113.89
 18,300 115.04 115.04 112.97 0 800 -0.1
15/02/2023
115.04
 19,600 114.28 116.27 114.28 0 0 0
14/02/2023
114.28
 9,000 113.51 114.28 112.44 0 0 0
13/02/2023
113.51
 15,632 114.66 115.04 113.51 0 0 0
10/02/2023
114.66
 23,400 113.51 115.81 113.51 0 0 0
09/02/2023
113.51
 13,218 111.98 113.89 111.59 0 0 0
08/02/2023
111.98
 16,605 112.36 114.20 110.14 0 0 0
07/02/2023
112.36
 24,605 115.81 116.20 112.36 100 0 0.0
06/02/2023
115.81
 15,800 113.89 115.81 113.28 0 0 0
03/02/2023
113.89
 15,210 114.74 116.58 113.59 0 0 0
02/02/2023
114.74
 14,000 114.58 115.04 111.59 0 0 0
01/02/2023
114.58
 29,700 108.53 118.04 109.60 0 0 0
31/01/2023
108.53
 40,716 102.08 108.53 103.54 0 0 0
30/01/2023
102.08
 10,542 101.62 102.77 101.62 0 0 0
27/01/2023
101.62
 17,100 95.49 105.00 101.62 0 0 0
19/01/2023
95.49
 6,800 95.03 95.49 91.27 0 0 0
18/01/2023
95.03
 0 95.03 95.03 95.03 0 0 0
17/01/2023
95.03
 7,600 92.04 95.10 92.11 0 0 0
16/01/2023
92.04
 1,300 91.27 92.04 90.50 0 0 0
13/01/2023
91.27
 2,506 90.58 94.26 91.27 0 0 0
12/01/2023
90.58
 1,900 91.27 93.42 90.58 0 0 0
11/01/2023
91.27
 2,700 92.88 92.88 91.27 0 0 0
10/01/2023
92.88
 4,100 93.11 93.19 90.50 0 0 0
09/01/2023
93.11
 6,300 93.11 95.03 92.04 0 0 0
06/01/2023
93.11
 700 93.19 93.19 91.65 0 0 0
05/01/2023
93.19
 901 93.42 93.42 93.19 0 0 0
04/01/2023
93.42
 900 93.95 94.80 91.27 0 0 0
03/01/2023
93.95
 1,900 94.18 94.18 89.81 0 0 0
30/12/2022
94.18
 1,301 93.57 94.18 92.65 0 0 0
29/12/2022
93.57
 1,000 93.95 93.95 92.80 0 0 0
28/12/2022
93.95
 500 94.03 94.03 90.89 0 0 0
27/12/2022
94.03
 0 94.03 94.03 94.03 0 0 0
26/12/2022
94.03
 13,800 93.57 94.41 90.89 0 0 0
23/12/2022
93.57
 3,800 94.41 94.41 92.27 0 0 0
22/12/2022
94.41
 2,100 95.49 95.49 93.57 0 0 0
21/12/2022
95.49
 7,100 91.42 95.49 91.27 0 0 0
20/12/2022
91.42
 3,800 93.95 95.10 91.42 0 0 0
19/12/2022
93.95
 800 93.95 95.26 93.57 0 0 0
16/12/2022
93.95
 2,100 92.04 93.95 91.65 0 0 0
15/12/2022
92.04
 1,900 90.50 92.04 90.50 0 0 0
14/12/2022
90.50
 300 91.96 91.96 90.50 0 0 0
13/12/2022
91.96
 3,400 90.50 91.96 89.73 0 0 0
12/12/2022
90.50
 2,800 90.50 92.04 90.43 0 0 0
09/12/2022
90.50
 2,400 90.50 90.50 88.97 0 0 0
08/12/2022
90.50
 2,700 89.66 90.50 89.66 0 0 0
07/12/2022
89.66
 4,500 89.73 89.73 88.20 0 0 0
06/12/2022
89.73
 3,600 89.73 89.73 88.20 0 0 0
05/12/2022
89.73
 2,496 91.65 92.04 88.97 0 0 0
02/12/2022
91.65
 508 92.04 92.04 91.27 0 0 0
01/12/2022
92.04
 2,500 89.73 93.11 80.76 0 0 0
30/11/2022
89.73
 3,203 88.20 89.73 88.35 0 0 0
29/11/2022
88.20
 7,000 90.50 90.50 88.20 0 0 0
28/11/2022
90.50
 500 88.35 90.50 90.43 0 0 0
25/11/2022
88.35
 2,712 93.57 93.57 88.20 0 0 0
24/11/2022
93.57
 1,703 86.67 93.57 86.36 0 0 0
23/11/2022
86.67
 6,800 90.20 90.20 86.67 0 200 -0.0
22/11/2022
90.20
 4,902 90.89 90.89 87.51 0 0 0
21/11/2022
90.89
 700 90.43 90.89 88.20 0 0 0
18/11/2022
90.43
 500 91.27 91.27 86.74 0 0 0
17/11/2022
91.27
 0 91.27 91.27 91.27 0 0 0
16/11/2022
91.27
 3,426 91.27 91.27 84.44 0 0 0
15/11/2022
91.27
 700 93.57 93.57 86.67 0 0 0
14/11/2022
93.57
 0 93.57 93.57 93.57 0 0 0
11/11/2022
93.57
 10,500 92.04 93.57 89.73 0 0 0
10/11/2022
92.04
 1,200 94.80 95.10 92.04 0 0 0
09/11/2022
94.80
 2,500 98.02 98.02 94.80 0 0 0
08/11/2022
98.02
 1,600 98.86 98.94 98.02 0 0 0
07/11/2022
98.86
 1,870 96.18 98.86 94.34 200 0 0.0
04/11/2022
96.18
 7,300 95.87 96.18 93.57 0 0 0
03/11/2022
95.87
 102 98.17 98.17 95.87 0 0 0
02/11/2022
98.17
 352 99.71 99.71 98.17 0 0 0
01/11/2022
99.71
 200 98.79 99.71 99.71 0 0 0
31/10/2022
98.79
 1,508 98.86 98.94 95.10 0 0 0
28/10/2022
98.86
 800 97.02 100.09 97.25 0 0 0
27/10/2022
97.02
 400 95.87 98.94 94.34 0 0 0
26/10/2022
95.87
 7,300 98.17 98.17 94.34 0 0 0
25/10/2022
98.17
 4,920 98.94 98.94 98.09 0 20 -0.0
24/10/2022
98.94
 3,694 105.07 105.07 98.94 0 0 0
21/10/2022
105.07
 5,210 107.15 108.14 100.47 0 100 -0.0
20/10/2022
107.15
 700 101.93 107.15 103.92 0 0 0
19/10/2022
101.93
 100 103.92 103.92 101.93 0 0 0
18/10/2022
103.92
 4,224 100.55 103.92 96.64 0 0 0
17/10/2022
100.55
 300 102.01 102.01 98.94 0 0 0
14/10/2022
102.01
 200 96.79 102.01 96.79 0 0 0
13/10/2022
96.79
 3,002 101.24 101.24 96.79 0 0 0
12/10/2022
101.24
 2,221 102.70 102.70 93.95 0 0 0
11/10/2022
102.70
 400 102.93 102.93 93.65 0 0 0
10/10/2022
102.93
 0 102.93 102.93 102.93 0 0 0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 100%
07/10/2022
102.93
 1,100 103.39 103.39 95.87 0 0 0
06/10/2022
103.39
 3,610 104.17 104.17 101.46 0 0 0
05/10/2022
104.17
 4,000 102.89 104.17 99.96 0 0 0
04/10/2022
102.89
 1,400 104.24 104.24 102.89 0 0 0
03/10/2022
104.24
 400 104.96 104.96 100.17 0 0 0
30/09/2022
104.96
 700 104.17 104.96 103.53 0 0 0
29/09/2022
104.17
 1,910 104.96 106.39 104.17 0 0 0
28/09/2022
104.96
 15,411 104.32 106.39 104.96 0 0 0
27/09/2022
104.32
 3,220 106.03 109.31 104.32 0 0 0
26/09/2022
106.03
 6,306 108.96 109.24 105.67 0 0 0
23/09/2022
108.96
 100 108.96 108.96 108.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |