CTCP Mía Đường Sơn La (sls)

129.40
0
(0%)
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
(2026-09-04) 		-0.10 -0.07% 31,300 -600 -0.1
129.40
150.80
129.40
2 tháng
(2026-08-05) 		21.90 17.11% 117,500 -2,400 -0.3
127.20
152.90
129.40
3 tháng
(2026-07-06) 		0 0% 183,900 -3,200 -0.5
126
152.90
129.40
6 tháng
(2026-04-07) 		-11.10 -6.89% 407,100 -8,300 -1.2
126
161.60
129.40
12 tháng
(2025-10-09) 		-22.10 -12.85% 932,400 -2,700 -0.3
126
172.40
129.40
24 tháng
(2024-10-14) 		-19.76 -11.65% 2,945,375 93,933 18.4
126
195.37
129.40
36 tháng
(2023-10-20) 		6.17 4.29% 7,037,319 71,415 15.3
98.46
195.37
129.40
60 tháng
(2021-11-01) 		41.01 37.67% 11,199,821 119,686 25.6
76.47
195.37
129.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2022
98.94
 3,694 105.07 105.07 98.94 0 0 0
21/10/2022
105.07
 5,210 107.38 108.14 100.47 0 100 0.0
20/10/2022
107.15
 700 103.92 107.15 103.92 0 0 0
19/10/2022
101.93
 100 101.93 101.93 101.93 0 0 0
18/10/2022
103.92
 4,224 97.40 103.92 96.64 0 0 0
17/10/2022
100.55
 300 98.94 100.55 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 98.17 98.17 96.79 0 0 0
12/10/2022
101.24
 2,221 102.01 102.01 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
 1,100 103.31 103.31 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
 4,000 103.53 104.17 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
 400 100.17 104.24 100.17 0 0 0
30/09/2022
104.96
 700 103.53 104.96 103.53 0 0 0
29/09/2022
104.17
 1,910 106.39 106.39 104.17 0 0 0
28/09/2022
104.96
 15,411 105.67 106.39 104.96 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
 1,900 109.10 109.10 107.17 0 0 0
21/09/2022
109.53
 3,400 109.60 109.60 108.53 0 0 0
20/09/2022
109.46
 3,600 107.10 109.46 107.10 0 0 0
19/09/2022
106.74
 4,802 107.46 109.31 103.53 0 0 0
16/09/2022
109.31
 906 109.96 110.67 109.31 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
 7,814 108.89 110.67 108.53 0 1,500 -0.2
13/09/2022
109.17
 10,255 107.10 110.67 105.67 0 5,000 -0.8
12/09/2022
105.67
 2,159 107.10 107.46 104.24 0 0 0
09/09/2022
104.96
 4,117 106.03 106.03 104.24 0 0 0
08/09/2022
107.03
 900 105.67 107.03 105.67 0 0 0
07/09/2022
107.89
 4,400 107.10 107.89 104.96 0 0 0
06/09/2022
109.24
 1,000 109.24 109.24 106.03 0 0 0
05/09/2022
107.81
 1,100 109.24 109.81 107.60 0 0 0
31/08/2022
109.31
 300 109.96 109.96 109.31 0 0 0
30/08/2022
108.89
 7,000 107.10 109.67 107.10 0 0 0
29/08/2022
107.74
 800 106.74 107.74 106.74 0 0 0
26/08/2022
107.39
 1,400 105.46 108.60 105.32 0 0 0
25/08/2022
106.39
 3,500 106.74 106.74 105.67 0 0 0
24/08/2022
107.10
 3,500 105.81 107.60 105.10 0 0 0
23/08/2022
108.46
 0 108.46 108.46 108.46 0 0 0
22/08/2022
108.46
 2,700 107.24 108.46 107.24 0 0 0
19/08/2022
109.96
 1,900 110.31 110.53 108.89 0 0 0
18/08/2022
109.96
 8,600 109.60 110.31 109.24 0 0 0
17/08/2022
109.10
 10,900 107.81 109.24 107.81 0 0 0
16/08/2022
108.03
 1,800 108.31 108.31 106.39 0 0 0
15/08/2022
107.81
 900 108.53 108.89 104.39 0 0 0
12/08/2022
107.10
 1,917 109.96 109.96 107.10 0 0 0
11/08/2022
107.03
 4,300 104.17 110.67 104.17 0 0 0
10/08/2022
103.82
 12,600 103.39 103.89 102.10 0 0 0
09/08/2022
102.82
 4,900 102.10 103.17 102.10 0 0 0
08/08/2022
102.03
 3,600 100.67 102.53 100.67 0 0 0
05/08/2022
100.03
 6,600 99.25 100.03 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
 2,700 102.10 102.82 102.10 0 0 0
02/08/2022
102.96
 7,800 99.96 103.53 99.89 0 0 0
01/08/2022
99.82
 700 97.46 99.82 97.46 0 0 0
29/07/2022
99.82
 400 98.53 99.82 98.53 0 0 0
28/07/2022
99.96
 5,400 97.82 99.96 96.60 0 0 0
27/07/2022
99.89
 4,300 100.46 100.46 98.18 0 0 0
26/07/2022
99.25
 7,700 99.96 99.96 99.25 0 0 0
25/07/2022
102.10
 1,800 102.46 102.46 102.10 0 0 0
22/07/2022
102.74
 0 102.74 102.74 102.74 0 0 0
21/07/2022
102.74
 8,700 103.39 103.39 97.82 0 0 0
20/07/2022
104.96
 7,900 104.17 104.96 104.17 0 0 0
19/07/2022
103.53
 10,302 99.96 103.53 99.96 0 0 0
18/07/2022
103.82
 1,800 99.39 104.82 99.32 100 0 0.0
15/07/2022
104.89
 13,600 96.39 104.89 96.39 0 0 0
14/07/2022
95.39
 2,700 94.96 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 94.96 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 90.18 90.18 90.18 0 0 0
06/07/2022
90.32
 1,500 87.25 90.32 87.11 0 0 0
05/07/2022
89.96
 5,904 91.39 92.82 88.25 0 0 0
04/07/2022
90.89
 200 90.89 90.89 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 88.18 92.11 88.18 0 0 0
29/06/2022
89.82
 2,500 92.11 92.11 88.04 0 0 0
28/06/2022
91.11
 4,007 91.39 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 81.40 84.18 81.40 0 0 0
23/06/2022
80.47
 1,201 78.54 80.61 78.54 0 0 0
22/06/2022
76.83
 11,500 76.68 77.47 76.68 0 0 0
21/06/2022
76.68
 8,300 78.54 82.11 76.54 0 0 0
20/06/2022
76.47
 24,500 81.47 81.75 76.47 0 0 0
17/06/2022
84.89
 4,300 86.04 86.04 83.25 0 0 0
16/06/2022
86.61
 8,401 86.39 86.68 82.82 0 0 0
15/06/2022
86.68
 17,000 88.75 88.75 85.61 0 0 0
14/06/2022
91.89
 24,000 93.25 93.25 88.54 0 0 0
13/06/2022
93.25
 11,700 94.61 94.61 89.25 0 0 0
10/06/2022
96.18
 3,000 95.32 96.18 95.32 0 0 0
09/06/2022
96.10
 1,300 96.96 96.96 96.10 0 0 0
08/06/2022
96.96
 3,200 97.60 97.60 95.96 0 0 0
07/06/2022
96.25
 13,000 95.75 96.32 94.25 0 0 0
06/06/2022
95.89
 2,200 97.10 97.68 95.68 0 0 0
03/06/2022
97.03
 3,000 96.75 98.18 95.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc