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)
29/11/2019
31.77
 6,500 30.87 31.84 31.24 0 0 0
28/11/2019
30.87
 11,100 30.80 31.10 30.87 0 0 0
27/11/2019
30.80
 3,750 30.72 30.95 30.72 2,500 0 0.1
26/11/2019
30.72
 4,600 31.02 31.02 30.58 300 0 0.0
25/11/2019
31.02
 7,360 30.87 31.02 30.58 5,200 0 0.2
22/11/2019
30.87
 9,400 31.10 31.10 29.76 3,400 0 0.1
21/11/2019
31.10
 5,045 30.58 31.10 30.50 2,700 0 0.1
20/11/2019
30.58
 4,600 30.58 30.58 30.58 4,500 0 0.2
19/11/2019
30.58
 3,900 30.50 31.02 30.58 0 0 0
18/11/2019
30.50
 1,920 30.80 31.17 30.50 400 0 0.0
15/11/2019
30.80
 2,800 30.28 30.80 30.35 0 0 0
14/11/2019
30.28
 4,300 30.13 30.87 30.13 1,300 0 0.1
13/11/2019
30.13
 1,560 29.68 30.35 30.13 0 0 0
12/11/2019
29.68
 1,100 29.39 29.76 29.61 0 0 0
11/11/2019
29.39
 20 29.39 29.39 29.39 0 0 0
08/11/2019
29.39
 460 29.31 29.39 29.39 0 0 0
07/11/2019
29.31
 1,900 29.24 29.31 29.24 1,100 0 0.0
06/11/2019
29.24
 6,300 29.24 29.61 29.24 1,800 0 0.1
05/11/2019
29.24
 2,100 29.24 30.05 29.24 300 0 0.0
04/11/2019
29.24
 7,730 30.05 31.69 29.01 4,500 0 0.2
01/11/2019
30.05
 6,450 30.13 30.13 29.39 1,900 0 0.1
31/10/2019
30.13
 4,320 30.87 30.87 30.13 3,200 0 0.1
30/10/2019
30.87
 1,310 30.65 30.87 30.58 1,200 0 0.0
29/10/2019
30.65
 5,150 30.50 30.65 30.50 1,250 0 0.1
28/10/2019
30.50
 15,260 30.65 30.65 30.50 1,600 0 0.1
25/10/2019
30.65
 1,660 31.24 31.99 30.65 1,300 0 0.1
24/10/2019: Cổ tức tiền mặt tỉ lệ: 50%
24/10/2019
31.24
 1,350 31.91 31.99 31.24 0 0 0
23/10/2019
31.91
 13,660 32.25 32.31 31.91 6,100 0 0.3
22/10/2019
32.25
 9,479 32.65 32.65 32.18 3,600 0 0.2
21/10/2019
32.65
 17,123 31.71 32.65 31.78 200 0 0.0
18/10/2019
31.71
 8,612 31.91 31.98 31.58 4,600 0 0.2
17/10/2019
31.91
 11,669 31.78 31.91 31.71 7,000 0 0.3
16/10/2019
31.78
 17,436 32.31 32.65 31.78 10,500 0 0.5
15/10/2019
32.31
 11,450 31.65 32.51 31.65 1,100 0 0.1
14/10/2019
31.65
 14,580 31.38 33.85 31.65 0 0 0
11/10/2019
31.38
 62,199 29.38 32.31 29.45 1,200 0 0.1
10/10/2019
29.38
 8,648 29.05 29.65 29.32 0 0 0
09/10/2019
29.05
 10,700 29.45 29.58 29.05 4,500 0 0.2
08/10/2019
29.45
 14,100 27.72 29.45 28.12 0 300 -0.0
07/10/2019
27.72
 3,300 27.65 28.05 27.65 0 0 0
04/10/2019
27.65
 9,910 27.12 27.65 26.98 900 0 0.0
03/10/2019
27.12
 800 27.25 27.32 27.12 0 0 0
02/10/2019
27.25
 7,300 27.58 27.85 26.92 3,600 0 0.1
01/10/2019
27.58
 1,600 27.52 27.98 27.58 0 0 0
30/09/2019
27.52
 2,217 27.98 27.98 27.38 600 0 0.0
27/09/2019
27.98
 3,510 27.65 27.98 27.05 2,000 0 0.1
26/09/2019
27.65
 3,130 28.65 28.65 27.65 1,800 0 0.1
25/09/2019
28.65
 1,800 27.38 28.65 28.58 0 0 0
24/09/2019
27.38
 2,440 28.52 28.52 27.38 700 0 0.0
23/09/2019
28.52
 7,310 28.65 28.65 26.78 4,100 0 0.2
20/09/2019
28.65
 20,420 29.05 29.25 28.65 16,300 0 0.7
19/09/2019
29.05
 23,130 29.05 29.65 28.65 7,500 0 0.3
18/09/2019
29.05
 21,431 26.72 29.12 26.72 3,000 0 0.1
17/09/2019
26.72
 3,320 26.98 27.32 26.72 1,500 0 0.1
16/09/2019
26.98
 5,570 25.32 27.32 25.72 0 0 0
13/09/2019
25.32
 1,600 24.52 25.32 24.12 0 0 0
12/09/2019
24.52
 500 25.39 25.39 24.52 0 0 0
11/09/2019
25.39
 4,000 24.72 25.39 24.05 0 0 0
10/09/2019
24.72
 1,400 25.39 25.39 24.72 0 0 0
09/09/2019
25.39
 0 25.39 25.39 25.39 0 0 0
06/09/2019
25.39
 0 25.39 25.39 25.39 0 0 0
05/09/2019
25.39
 0 25.39 25.39 25.39 0 0 0
04/09/2019
25.39
 3,400 25.98 25.98 25.05 0 0 0
03/09/2019
25.98
 3,600 25.98 25.98 25.65 2,500 0 0.1
30/08/2019
25.98
 5,920 25.92 25.98 25.65 5,700 0 0.2
29/08/2019
25.92
 14,700 25.65 25.98 25.32 1,900 0 0.1
28/08/2019
25.65
 2,600 25.98 25.98 25.65 1,500 0 0.1
27/08/2019
25.98
 1,700 25.92 25.98 25.98 1,400 0 0.1
26/08/2019
25.92
 1,100 26.58 26.65 25.92 0 0 0
23/08/2019
26.58
 200 26.58 26.58 25.98 0 0 0
22/08/2019
26.58
 7,030 26.25 27.52 25.65 4,700 0 0.2
21/08/2019
26.25
 9,110 26.52 26.58 26.25 5,400 0 0.2
20/08/2019
26.52
 2,700 26.18 26.52 26.25 0 0 0
19/08/2019
26.18
 8,410 26.78 27.45 26.18 3,400 0 0.1
16/08/2019
26.78
 2,800 26.72 26.92 26.78 0 0 0
15/08/2019
26.72
 3,000 26.72 27.65 26.72 1,800 0 0.1
14/08/2019
26.72
 5,229 27.45 27.45 26.72 3,600 0 0.1
13/08/2019
27.45
 7,500 27.72 28.32 27.45 4,200 0 0.2
12/08/2019
27.72
 600 27.45 27.72 27.52 0 0 0
09/08/2019
27.45
 19,010 27.32 27.52 27.32 2,800 0 0.1
08/08/2019
27.32
 10,400 27.32 27.65 27.18 4,100 0 0.2
07/08/2019
27.32
 5,000 27.98 27.98 27.25 1,100 0 0.0
06/08/2019
27.98
 11,620 26.52 28.85 26.58 0 0 0
05/08/2019
26.52
 1,600 26.32 26.65 26.38 0 0 0
02/08/2019
26.32
 2,800 26.38 26.38 26.32 1,400 0 0.1
01/08/2019
26.38
 1,440 25.98 26.38 26.38 300 0 0.0
31/07/2019
25.98
 700 25.78 25.98 25.98 0 0 0
30/07/2019
25.78
 5,300 25.65 25.98 25.65 0 700 -0.0
29/07/2019
25.65
 500 25.85 25.85 25.65 0 0 0
26/07/2019
25.85
 2,519 25.92 25.92 25.85 0 0 0
25/07/2019
25.92
 5,495 25.98 26.05 25.78 0 0 0
24/07/2019
25.98
 3,898 26.85 26.85 25.98 0 0 0
23/07/2019
26.85
 3,900 27.05 27.05 26.85 0 0 0
22/07/2019
27.05
 9,620 26.85 27.45 26.85 0 0 0
19/07/2019
26.85
 10,330 25.98 27.12 25.58 0 0 0
18/07/2019
25.98
 4,410 26.25 26.25 25.98 0 0 0
17/07/2019
26.25
 5,370 25.98 26.65 24.99 0 0 0
16/07/2019
25.98
 10,517 26.72 26.72 25.72 0 0 0
15/07/2019
26.72
 6,182 28.05 28.25 26.65 0 0 0
12/07/2019
28.05
 8,240 29.45 29.45 27.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |