CTCP Mía Đường Sơn La (sls)

206.80
-0.10
(-0.05%)
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
(2024-08-20) 		14.50 7.54% 354,500 5,190 1.1
192.40
209.50
206.90
2 tháng
(2024-07-22) 		12.40 6.38% 629,500 5,390 1.1
187
209.50
206.90
3 tháng
(2024-06-21) 		23 12.51% 890,200 -12,424 -2.2
183.50
209.50
206.90
6 tháng
(2024-03-25) 		52.40 33.92% 1,748,750 -27,124 -4.6
154.10
209.50
206.90
12 tháng
(2023-09-25) 		21.07 11.34% 4,045,903 -9,715 -1.3
141
209.50
206.90
24 tháng
(2022-09-30) 		81.01 64.34% 6,478,185 34,178 7.3
103.95
209.50
206.90
36 tháng
(2021-10-05) 		64.69 45.49% 8,331,861 23,349 5.8
91.72
209.50
206.90
60 tháng
(2019-10-16) 		175.12 551.01% 15,615,229 -50,651 -4.0
29.24
209.50
206.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
74.37
 27,608 72.74 75.19 72.74 0 0 0
05/02/2021
72.74
 13,200 72.33 72.74 70.69 0 0 0
04/02/2021
72.33
 10,100 73.47 73.47 71.10 0 0 0
03/02/2021
73.47
 13,915 73.39 74.37 71.10 0 0 0
02/02/2021
73.39
 14,800 66.85 73.39 64.16 0 0 0
01/02/2021
66.85
 2,100 66.77 66.85 65.38 0 100 -0.0
29/01/2021
66.77
 16,718 60.72 66.77 56.39 0 0 0
28/01/2021
60.72
 29,961 67.43 67.43 60.72 8,700 0 0.7
27/01/2021
67.43
 12,900 69.47 69.47 66.20 0 0 0
26/01/2021
69.47
 15,810 68.73 69.47 67.10 0 0 0
25/01/2021
68.73
 2,975 71.10 71.10 66.04 0 100 -0.0
22/01/2021
71.10
 26,800 74.37 74.37 69.47 0 100 -0.0
21/01/2021
74.37
 21,700 68.65 74.37 67.83 0 0 0
20/01/2021
68.65
 9,166 69.06 69.06 64.56 0 0 0
19/01/2021
69.06
 33,000 73.96 73.96 66.61 0 0 0
18/01/2021
73.96
 30,655 70.20 74.78 70.20 0 400 -0.0
15/01/2021
70.20
 21,840 64.56 70.94 65.38 0 0 0
14/01/2021
64.56
 19,835 64.81 64.81 63.58 300 0 0.0
13/01/2021
64.81
 9,450 65.71 65.79 64.56 0 0 0
12/01/2021
65.71
 18,500 65.38 66.20 64.97 0 0 0
11/01/2021
65.38
 29,300 63.34 65.46 63.26 1,000 100 0.1
08/01/2021
63.34
 41,200 63.50 64.56 62.52 5,500 2,105 0.3
07/01/2021
63.50
 10,800 62.11 63.50 62.11 0 100 -0.0
06/01/2021
62.11
 27,200 59.74 62.11 59.91 0 0 0
05/01/2021
59.74
 22,219 59.17 61.30 59.17 0 0 0
04/01/2021
59.17
 11,100 58.68 59.82 58.44 0 0 0
31/12/2020
58.68
 11,500 57.62 58.68 57.54 0 10 -0.0
30/12/2020
57.62
 16,295 58.68 58.68 57.62 500 0 0.0
29/12/2020
58.68
 6,100 58.84 58.84 58.03 0 0 0
28/12/2020
58.84
 7,670 59.17 59.17 58.44 0 1,720 -0.1
25/12/2020
59.17
 6,440 57.21 60.72 57.37 0 0 0
24/12/2020
57.21
 21,300 57.21 61.30 55.57 0 0 0
23/12/2020
57.21
 25,076 56.96 59.09 56.96 0 0 0
22/12/2020
56.96
 26,460 55.98 57.05 56.06 0 0 0
21/12/2020
55.98
 16,400 54.76 55.98 54.59 0 0 0
18/12/2020
54.76
 9,200 54.10 54.92 54.10 0 0 0
17/12/2020
54.10
 18,840 54.76 54.92 53.29 0 0 0
16/12/2020
54.76
 5,200 53.94 55.08 53.94 0 0 0
15/12/2020
53.94
 23,753 53.78 54.51 53.78 0 0 0
14/12/2020
53.78
 19,140 53.37 53.94 53.12 0 0 0
11/12/2020
53.37
 13,970 52.96 53.37 52.96 0 0 0
10/12/2020
52.96
 12,250 53.12 53.12 52.71 0 0 0
09/12/2020
53.12
 16,968 53.04 53.53 52.63 0 0 0
08/12/2020
53.04
 28,440 52.47 53.61 52.47 0 0 0
07/12/2020
52.47
 19,226 52.31 52.55 51.90 0 0 0
04/12/2020
52.31
 10,620 52.71 52.71 51.90 0 0 0
03/12/2020
52.71
 34,378 51.32 53.12 51.32 0 0 0
02/12/2020
51.32
 29,800 50.43 51.32 49.85 0 0 0
01/12/2020
50.43
 41,870 50.75 50.75 49.04 700 0 0.0
30/11/2020
50.75
 23,310 51.08 51.16 50.67 0 0 0
27/11/2020
51.08
 22,544 51.24 51.73 50.75 800 0 0.0
26/11/2020
51.24
 34,251 51.73 51.98 50.83 0 0 0
25/11/2020
51.73
 38,721 51.08 52.22 51.08 0 20,900 -1.3
24/11/2020
51.08
 50,385 51.00 51.08 50.59 0 19,900 -1.2
23/11/2020
51.00
 21,216 51.08 51.08 50.51 100 800 0
20/11/2020
51.08
 44,240 50.43 51.49 49.94 0 12,700 -0.8
19/11/2020
50.43
 12,740 51.16 51.16 50.26 500 0 0.0
18/11/2020
51.16
 9,121 51.32 51.49 48.55 500 1,200 -0.0
17/11/2020
51.32
 55,067 47.89 51.49 48.22 0 31,400 -1.9
16/11/2020
47.89
 43,060 47.32 48.22 47.40 0 24,200 -1.4
13/11/2020
47.32
 9,510 47.32 47.48 47.24 0 100 -0.0
12/11/2020
47.32
 7,304 47.48 47.48 46.99 0 0 0
11/11/2020
47.48
 12,600 47.48 47.73 47.40 500 4,000 -0.2
10/11/2020
47.48
 14,470 47.97 47.97 46.99 0 2,000 -0.1
09/11/2020
47.97
 11,320 47.81 48.06 47.40 0 600 -0.0
06/11/2020
47.81
 10,290 48.63 48.71 46.91 0 0 0
05/11/2020
48.63
 37,504 46.26 49.36 46.50 0 19,060 -1.1
04/11/2020
46.26
 22,490 45.93 46.50 45.36 1,300 7,300 -0.3
03/11/2020
45.93
 41,806 44.54 46.18 44.46 2,000 19,300 -1.0
02/11/2020
44.54
 19,550 43.72 44.54 42.25 30 100 -0.0
30/10/2020
43.72
 25,671 44.95 45.28 43.72 600 8,300 -0.4
29/10/2020
44.95
 15,400 46.01 46.01 44.54 20 0 0.0
28/10/2020
46.01
 20,136 47.16 47.16 45.60 110 100 0.0
27/10/2020
47.16
 34,648 48.22 48.22 45.93 10 0 0.0
26/10/2020
48.22
 18,406 49.53 49.53 48.22 600 0 0.0
23/10/2020
49.53
 14,476 50.02 50.02 49.04 600 0 0.0
22/10/2020
50.02
 13,990 50.67 50.67 49.04 900 0 0.1
21/10/2020
50.67
 17,400 50.75 50.75 47.48 100 200 -0.0
20/10/2020
50.75
 50,600 55.00 55.00 49.85 300 200 0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 70%
19/10/2020
55.00
 22,100 58.03 58.11 53.86 1,500 0 0.1
16/10/2020
58.03
 38,400 57.36 58.03 56.46 100 22,000 -1.7
15/10/2020
57.36
 31,900 58.03 58.25 57.28 0 7,000 -0.5
14/10/2020
58.03
 12,000 58.32 58.32 57.95 0 900 -0.1
13/10/2020
58.32
 8,600 58.25 58.32 57.95 0 1,100 -0.1
12/10/2020
58.25
 18,400 58.47 58.55 58.03 100 1,600 -0.1
09/10/2020
58.47
 21,914 58.70 58.70 58.03 0 200 -0.0
08/10/2020
58.70
 18,766 59.14 59.22 58.25 200 600 -0.0
07/10/2020
59.14
 21,620 59.37 59.37 59.07 400 2,200 -0.1
06/10/2020
59.37
 76,509 56.46 59.37 56.46 1,300 12,300 -0.8
05/10/2020
56.46
 11,650 56.24 56.69 56.32 0 2,300 -0.2
02/10/2020
56.24
 29,430 56.76 56.91 55.94 0 3,200 -0.2
01/10/2020
56.76
 39,810 57.21 57.21 55.94 100 2,900 -0.2
30/09/2020
57.21
 20,510 57.21 57.28 56.91 0 11,900 -0.9
29/09/2020
57.21
 68,929 56.69 57.43 56.69 200 34,500 -2.6
28/09/2020
56.69
 65,710 54.31 57.28 54.23 300 17,000 -1.2
25/09/2020
54.31
 15,080 54.60 54.60 53.86 0 0 0
24/09/2020
54.60
 4,900 55.05 55.05 54.31 0 1,600 -0.1
23/09/2020
55.05
 11,460 55.42 55.42 54.83 0 1,600 -0.1
22/09/2020
55.42
 10,300 55.35 55.42 54.68 0 4,800 -0.4
21/09/2020
55.35
 20,400 55.72 55.72 55.05 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |