CTCP Mía Đường Sơn La (sls)

125
-4.40
(-3.40%)
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)
29/12/2021
111.74
 5,001 111.38 111.96 110.67 0 0 0
28/12/2021
111.38
 9,050 108.53 111.46 108.17 0 0 0
27/12/2021
108.17
 5,989 108.53 109.24 108.17 0 0 0
24/12/2021
107.10
 4,800 104.39 107.10 104.39 0 100 0.0
23/12/2021
107.10
 7,400 107.81 107.81 105.81 0 0 0
22/12/2021
107.81
 6,400 107.81 108.17 107.46 0 0 0
21/12/2021
108.24
 6,206 107.46 108.53 106.39 0 0 0
20/12/2021
108.24
 9,339 109.24 109.24 105.67 0 600 -0.1
17/12/2021
109.17
 5,200 109.17 109.24 108.39 0 500 -0.1
16/12/2021
109.24
 2,300 109.24 109.24 108.74 0 0 0
15/12/2021
109.17
 5,644 109.74 109.74 107.96 0 44 0.0
14/12/2021
109.74
 6,101 111.38 111.38 109.24 100 0 0.0
13/12/2021
109.96
 7,000 111.03 114.17 109.31 800 0 0.1
10/12/2021
109.46
 4,208 108.53 109.88 108.53 0 0 0
09/12/2021
109.17
 5,442 110.31 110.46 108.53 0 0 0
08/12/2021
109.03
 7,802 109.96 109.96 108.53 0 0 0
07/12/2021
108.74
 600 105.67 109.60 105.67 0 0 0
06/12/2021
105.67
 22,100 108.03 109.10 105.67 0 0 0
03/12/2021
109.81
 10,800 109.31 109.96 107.89 1,200 0 0.2
02/12/2021
109.96
 3,244 109.24 110.24 108.74 0 0 0
01/12/2021
110.31
 25,800 111.88 111.88 108.17 0 0 0
30/11/2021
111.74
 4,300 111.88 111.96 111.03 0 0 0
29/11/2021
112.10
 4,522 111.74 112.10 109.24 100 0 0.0
26/11/2021
111.74
 8,300 111.38 112.74 110.81 0 0 0
25/11/2021
112.24
 7,802 112.46 114.24 111.38 0 100 0.0
24/11/2021
112.46
 8,009 111.96 112.81 110.67 0 900 -0.1
23/11/2021
111.96
 8,422 109.60 111.96 109.60 0 0 0
22/11/2021
112.46
 4,300 114.88 114.88 111.10 0 300 0.0
19/11/2021
114.88
 20,016 115.74 117.45 108.60 100 0 0.0
18/11/2021
114.88
 12,503 113.53 114.88 112.31 0 0 0
17/11/2021
111.96
 13,111 112.10 112.10 110.67 400 0 0.1
16/11/2021
110.81
 8,509 110.67 112.74 110.67 0 0 0
15/11/2021
112.81
 26,700 111.88 113.88 110.88 0 0 0
12/11/2021
111.60
 11,800 114.17 114.24 111.60 0 0 0
11/11/2021
114.60
 15,733 110.03 115.67 109.96 0 400 -0.1
10/11/2021
116.38
 12,120 117.81 117.81 114.24 0 0 0
09/11/2021
116.17
 7,321 117.81 119.24 115.88 0 0 0
08/11/2021
117.81
 47,000 114.24 120.67 112.53 400 0 0.1
05/11/2021
112.53
 16,300 109.67 112.67 108.53 0 0 0
04/11/2021
109.67
 5,200 109.38 109.96 109.24 0 0 0
03/11/2021
109.24
 20,950 109.67 110.60 109.24 0 1,100 -0.2
02/11/2021
109.67
 17,700 109.24 111.31 109.24 0 0 0
01/11/2021
108.89
 28,010 110.81 110.88 108.53 0 0 0
29/10/2021
110.88
 22,010 112.17 112.31 110.24 0 0 0
28/10/2021
112.38
 12,305 112.81 112.81 110.67 100 0 0.0
27/10/2021
112.74
 18,325 114.24 114.24 111.96 900 700 0.0
25/10/2021
107.10
 43,442 110.67 112.74 105.67 0 1,500 -0.2
22/10/2021
110.67
 27,161 113.53 113.53 110.67 0 0 0
21/10/2021
113.53
 47,700 116.38 116.74 113.53 0 0 0
20/10/2021
115.45
 17,911 115.67 116.03 114.24 200 0 0.0
19/10/2021
115.60
 20,500 117.10 117.10 115.31 0 0 0
18/10/2021
117.45
 16,202 118.95 119.10 117.45 0 0 0
15/10/2021
118.95
 13,406 119.95 120.17 118.88 0 300 -0.1
14/10/2021
119.24
 16,431 119.24 119.38 118.52 0 0 0
13/10/2021
119.24
 14,382 118.88 119.95 118.52 700 0 0.1
12/10/2021
118.88
 11,710 119.60 121.24 118.52 202 0 0.0
11/10/2021
119.24
 12,700 116.74 119.95 116.74 0 0 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 80%
08/10/2021
118.88
 15,026 119.38 119.38 115.67 600 0 0.1
07/10/2021
119.24
 41,500 118.42 119.24 109.02 800 200 0.1
06/10/2021
118.42
 8,005 117.40 118.56 117.40 0 300 -0.1
05/10/2021
118.56
 20,520 116.58 119.17 116.58 500 0 0.1
04/10/2021
116.51
 20,240 116.51 116.85 115.83 0 1,300 -0.2
01/10/2021
116.51
 18,410 117.88 117.94 116.04 0 0 0
30/09/2021
117.47
 12,709 119.92 119.92 115.90 0 0 0
29/09/2021
117.47
 12,715 119.92 121.96 115.83 1,800 0 0.3
28/09/2021
117.19
 24,103 112.49 117.19 112.42 0 0 0
27/09/2021
114.47
 28,900 115.22 117.19 112.42 0 100 0.0
24/09/2021
115.22
 11,750 117.88 117.94 115.22 500 700 0.0
23/09/2021
118.01
 14,900 121.96 121.96 117.88 500 0 0.1
22/09/2021
121.96
 30,720 120.60 123.33 120.60 0 300 -0.1
21/09/2021
120.06
 14,000 119.58 120.53 118.01 0 0 0
20/09/2021
119.58
 31,118 118.22 122.65 118.22 0 100 0.0
17/09/2021
118.22
 65,837 111.06 121.83 111.06 3,700 0 0.7
16/09/2021
110.79
 18,190 110.45 110.99 110.04 0 0 0
15/09/2021
110.38
 21,900 108.00 117.74 107.86 100 0 0
14/09/2021
108.00
 11,204 106.97 108.00 105.95 0 0 0
13/09/2021
106.97
 13,300 110.38 110.38 106.97 0 0 0
10/09/2021
110.38
 23,420 110.38 110.72 108.68 0 0 0
09/09/2021
110.38
 33,634 106.77 110.65 106.36 0 0 0
08/09/2021
106.29
 10,634 104.25 106.91 104.25 500 0 0.1
07/09/2021
104.38
 13,600 102.54 104.52 101.52 0 0 0
06/09/2021
104.32
 36,027 106.36 106.36 103.64 0 0 0
01/09/2021
106.29
 21,016 105.61 106.29 104.25 0 0 0
31/08/2021
106.97
 21,600 108.34 108.68 106.97 0 0 0
30/08/2021
108.34
 18,742 104.93 109.02 104.93 0 0 0
27/08/2021
104.93
 14,910 103.57 105.41 102.34 0 100 0.0
26/08/2021
103.70
 21,130 104.59 107.66 103.57 0 700 -0.1
25/08/2021
103.57
 5,800 103.23 103.57 102.14 0 0 0
24/08/2021
102.89
 35,800 102.89 103.57 100.50 0 1,700 -0.3
23/08/2021
103.50
 18,520 100.30 104.86 100.23 0 0 0
20/08/2021
102.20
 34,635 106.97 107.18 101.32 0 0 0
19/08/2021
106.97
 62,484 102.20 106.97 101.39 2,500 0 0.4
18/08/2021
101.39
 31,900 95.46 101.52 95.46 0 100 0.0
17/08/2021
95.39
 26,505 96.75 97.43 95.39 0 0 0
16/08/2021
96.07
 68,518 91.92 96.07 91.92 0 1,600 -0.2
13/08/2021
91.92
 18,932 91.71 91.92 88.58 0 0 0
12/08/2021
91.71
 36,760 93.69 95.39 91.71 0 300 0.0
11/08/2021
93.01
 34,635 89.26 96.69 89.26 0 100 0.0
10/08/2021
88.44
 3,825 86.19 88.51 86.19 0 0 0
09/08/2021
88.51
 17,500 86.53 88.58 86.53 0 200 0.0

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