CTCP Mía Đường Sơn La (sls)

160.10
-0.40
(-0.25%)
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
(2026-02-23) 		-2.30 -1.42% 74,700 -500 -0.1
154.90
162.20
160.50
2 tháng
(2026-01-16) 		-2.30 -1.42% 162,400 -300 -0.0
154.90
163.20
160.50
3 tháng
(2025-12-17) 		-3.30 -2.02% 237,900 900 0.1
154.90
163.20
160.50
6 tháng
(2025-09-18) 		-17.70 -9.98% 683,700 46,500 8.5
154.90
177.86
160.50
12 tháng
(2025-03-24) 		-33.18 -17.20% 1,828,400 106,595 18.8
154.90
195.37
160.50
24 tháng
(2024-03-27) 		26.73 20.10% 4,558,356 91,538 16.8
128.47
195.37
160.50
36 tháng
(2023-04-03) 		41.13 34.69% 8,553,595 152,058 28.7
117.55
195.37
160.50
60 tháng
(2021-04-12) 		71.80 81.69% 13,201,104 142,211 27.4
76.47
195.37
160.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
108.96
 1,900 109.53 109.53 107.17 0 0 0
21/09/2022
109.53
 3,400 109.46 109.60 108.53 0 0 0
20/09/2022
109.46
 3,600 106.74 109.46 107.10 0 0 0
19/09/2022
106.74
 4,802 109.31 109.31 103.53 0 0 0
16/09/2022
109.31
 906 110.60 110.67 109.31 0 100 -0.0
15/09/2022
110.60
 2,522 109.96 110.67 109.96 0 1,400 -0.2
14/09/2022
109.96
 7,814 109.17 110.67 108.53 0 1,500 -0.2
13/09/2022
109.17
 10,255 105.67 110.67 105.67 0 5,000 -0.8
12/09/2022
105.67
 2,159 104.96 107.46 104.24 0 0 0
09/09/2022
104.96
 4,117 107.03 107.03 104.24 0 0 0
08/09/2022
107.03
 900 107.89 107.89 105.67 0 0 0
07/09/2022
107.89
 4,400 109.24 109.24 104.96 0 0 0
06/09/2022
109.24
 1,000 107.81 109.24 106.03 0 0 0
05/09/2022
107.81
 1,100 109.31 109.81 107.60 0 0 0
31/08/2022
109.31
 300 108.89 109.96 109.31 0 0 0
30/08/2022
108.89
 7,000 107.74 109.67 107.10 0 0 0
29/08/2022
107.74
 800 107.39 107.74 106.74 0 0 0
26/08/2022
107.39
 1,400 106.39 108.60 105.32 0 0 0
25/08/2022
106.39
 3,500 107.10 107.10 105.67 0 0 0
24/08/2022
107.10
 3,500 108.46 108.46 105.10 0 0 0
23/08/2022
108.46
 0 108.46 108.46 108.46 0 0 0
22/08/2022
108.46
 2,700 109.96 109.96 107.24 0 0 0
19/08/2022
109.96
 1,900 109.96 110.53 108.89 0 0 0
18/08/2022
109.96
 8,600 109.10 110.31 109.24 0 0 0
17/08/2022
109.10
 10,900 108.03 109.24 107.81 0 0 0
16/08/2022
108.03
 1,800 107.81 108.31 106.39 0 0 0
15/08/2022
107.81
 900 107.10 108.89 104.39 0 0 0
12/08/2022
107.10
 1,917 107.03 109.96 107.10 0 0 0
11/08/2022
107.03
 4,300 103.82 110.67 104.17 0 0 0
10/08/2022
103.82
 12,600 102.82 103.89 102.10 0 0 0
09/08/2022
102.82
 4,900 102.03 103.17 102.10 0 0 0
08/08/2022
102.03
 3,600 100.03 102.53 100.67 0 0 0
05/08/2022
100.03
 6,600 100.03 100.03 99.25 0 0 0
04/08/2022
100.03
 4,600 102.82 104.24 100.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |