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)
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
03/08/2022
102.82
 2,700 102.96 102.96 102.10 0 0 0
02/08/2022
102.96
 7,800 99.82 103.53 99.89 0 0 0
01/08/2022
99.82
 700 99.82 99.82 97.46 0 0 0
29/07/2022
99.82
 400 99.96 99.96 98.53 0 0 0
28/07/2022
99.96
 5,400 99.89 99.96 96.60 0 0 0
27/07/2022
99.89
 4,300 99.25 100.46 98.18 0 0 0
26/07/2022
99.25
 7,700 102.10 102.10 99.25 0 0 0
25/07/2022
102.10
 1,800 102.74 102.74 102.10 0 0 0
22/07/2022
102.74
 0 102.74 102.74 102.74 0 0 0
21/07/2022
102.74
 8,700 104.96 104.96 97.82 0 0 0
20/07/2022
104.96
 7,900 103.53 104.96 104.17 0 0 0
19/07/2022
103.53
 10,302 103.82 103.82 99.96 0 0 0
18/07/2022
103.82
 1,800 104.89 104.89 99.32 100 0 0.0
15/07/2022
104.89
 13,600 95.39 104.89 96.39 0 0 0
14/07/2022
95.39
 2,700 94.61 95.60 94.61 0 0 0
13/07/2022
94.61
 2,200 93.53 94.61 93.53 0 0 0
12/07/2022
93.53
 3,300 92.11 93.53 92.11 0 0 0
11/07/2022
92.11
 4,300 90.68 94.96 90.68 0 0 0
08/07/2022
90.68
 14,208 90.18 90.68 89.25 0 0 0
07/07/2022
90.18
 100 90.32 90.32 90.18 0 0 0
06/07/2022
90.32
 1,500 89.96 90.32 87.11 0 0 0
05/07/2022
89.96
 5,904 90.89 92.82 88.25 0 0 0
04/07/2022
90.89
 200 91.04 91.04 90.89 0 0 0
01/07/2022
91.04
 5,300 89.96 91.04 87.11 0 0 0
30/06/2022
89.96
 4,000 89.82 92.11 88.18 0 0 0
29/06/2022
89.82
 2,500 91.11 92.11 88.04 0 0 0
28/06/2022
91.11
 4,007 89.54 92.82 89.54 0 0 0
27/06/2022
89.54
 17,800 81.40 89.54 81.40 0 0 0
24/06/2022
81.40
 2,600 80.47 84.18 81.40 0 0 0
23/06/2022
80.47
 1,201 76.83 80.61 78.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |