CTCP Mía Đường Sơn La (sls)

177.70
0.30
(0.17%)
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
(2024-10-28) 		1.40 0.80% 94,743 5,455 1.0
175.10
180
177.40
2 tháng
(2024-09-26) 		-7.24 -3.92% 467,965 14,772 2.9
175.10
189.80
177.40
3 tháng
(2024-08-27) 		-6.16 -3.36% 903,807 18,868 3.8
175.10
189.80
177.40
6 tháng
(2024-05-29) 		24.06 15.69% 1,636,782 7,448 1.6
152.71
189.80
177.40
12 tháng
(2023-12-01) 		42.51 31.52% 3,615,329 -30,476 -4.2
127.56
189.80
177.40
24 tháng
(2022-12-06) 		80.03 82.18% 6,954,788 50,470 10.7
97.29
189.80
177.40
36 tháng
(2021-12-13) 		58.08 48.68% 8,124,968 39,619 9.0
82.98
189.80
177.40
60 tháng
(2019-12-23) 		148.46 513% 15,924,563 -127,929 -4.8
26.92
189.80
177.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2020
32.44
 20,371 29.55 32.44 30.29 0 0 0
11/02/2020
29.55
 1,703 29.48 29.61 29.55 0 0 0
10/02/2020
29.48
 7,020 28.00 30.62 28.27 0 0 0
07/02/2020
28.00
 7,300 27.93 28.00 27.59 800 700 0.0
06/02/2020
27.93
 600 27.59 27.93 27.59 200 0 0.0
05/02/2020
27.59
 800 27.59 27.59 27.59 0 0 0
04/02/2020
27.59
 300 27.59 27.59 27.59 0 100 -0.0
03/02/2020
27.59
 5,500 27.59 27.59 26.79 3,700 100 0.1
31/01/2020
27.59
 4,700 28.20 28.20 27.59 1,100 0 0.0
30/01/2020
28.20
 1,410 28.27 28.27 27.66 600 0 0.0
22/01/2020
28.27
 1,500 28.60 28.60 28.27 1,000 0 0.0
21/01/2020
28.60
 2,500 28.60 28.94 28.60 2,000 0 0.1
20/01/2020
28.60
 100 28.60 28.60 28.60 0 0 0
17/01/2020
28.60
 4,830 27.93 28.60 27.93 2,800 0 0.1
16/01/2020
27.93
 4,900 28.27 28.33 27.93 700 0 0.0
15/01/2020
28.27
 2,100 28.27 28.33 28.27 1,500 0 0.1
14/01/2020
28.27
 3,200 28.60 28.60 28.27 1,600 0 0.1
13/01/2020
28.60
 1,620 28.60 28.87 28.27 0 0 0
10/01/2020
28.60
 157 28.13 28.60 28.60 0 0 0
09/01/2020
28.13
 1,763 28.74 28.74 28.13 400 0 0.0
08/01/2020
28.74
 7,417 28.74 28.94 28.74 7,100 0 0.3
07/01/2020
28.74
 7,620 28.47 28.74 28.06 0 0 0
06/01/2020
28.47
 50 28.47 28.47 28.47 0 0 0
03/01/2020
28.47
 2,200 28.54 28.54 28.47 1,900 0 0.1
02/01/2020
28.54
 3,450 28.54 28.80 28.47 1,600 0 0.1
31/12/2019
28.54
 2,440 28.60 29.28 28.54 1,300 40 0.1
30/12/2019
28.60
 1,300 28.74 28.74 28.60 0 0 0
27/12/2019
28.74
 400 28.74 29.61 28.74 100 0 0.0
26/12/2019
28.74
 700 28.94 28.94 28.74 0 0 0
25/12/2019
28.94
 2,300 28.60 28.94 28.60 300 0 0.0
24/12/2019
28.60
 2,800 28.94 28.94 28.40 800 0 0.0
23/12/2019
28.94
 1,300 28.94 28.94 28.40 0 0 0
20/12/2019
28.94
 1,200 28.94 28.94 28.94 1,100 0 0.0
19/12/2019
28.94
 2,500 29.34 29.34 28.94 1,400 0 0.1
18/12/2019
29.34
 3,120 30.08 30.08 29.01 1,700 0 0.1
17/12/2019
30.08
 3,310 30.08 31.56 29.61 1,700 0 0.1
16/12/2019
30.08
 1,900 30.08 30.29 30.08 1,200 0 0.1
13/12/2019
30.08
 4,100 30.55 30.82 30.08 2,100 0 0.1
12/12/2019
30.55
 1,500 30.49 30.69 30.55 0 0 0
11/12/2019
30.49
 4,207 30.22 31.63 30.49 0 0 0
10/12/2019
30.22
 6,100 30.08 30.62 30.08 700 0 0.0
09/12/2019
30.08
 3,500 30.29 30.96 30.02 2,900 0 0.1
06/12/2019
30.29
 3,912 29.61 30.35 29.95 0 0 0
05/12/2019
29.61
 3,700 29.01 31.63 29.41 0 0 0
04/12/2019
29.01
 14,800 29.01 29.07 28.94 9,700 0 0.4
03/12/2019
29.01
 10,547 28.94 29.28 28.94 500 0 0.0
02/12/2019
28.94
 12,412 28.74 29.28 28.94 0 0 0
29/11/2019
28.74
 6,500 27.93 28.80 28.27 0 0 0
28/11/2019
27.93
 11,100 27.86 28.13 27.93 0 0 0
27/11/2019
27.86
 3,750 27.80 28.00 27.80 2,500 0 0.1
26/11/2019
27.80
 4,600 28.06 28.06 27.66 300 0 0.0
25/11/2019
28.06
 7,360 27.93 28.06 27.66 5,200 0 0.2
22/11/2019
27.93
 9,400 28.13 28.13 26.92 3,400 0 0.1
21/11/2019
28.13
 5,045 27.66 28.13 27.59 2,700 0 0.1
20/11/2019
27.66
 4,600 27.66 27.66 27.66 4,500 0 0.2
19/11/2019
27.66
 3,900 27.59 28.06 27.66 0 0 0
18/11/2019
27.59
 1,920 27.86 28.20 27.59 400 0 0.0
15/11/2019
27.86
 2,800 27.39 27.86 27.46 0 0 0
14/11/2019
27.39
 4,300 27.26 27.93 27.26 1,300 0 0.1
13/11/2019
27.26
 1,560 26.85 27.46 27.26 0 0 0
12/11/2019
26.85
 1,100 26.58 26.92 26.79 0 0 0
11/11/2019
26.58
 20 26.58 26.58 26.58 0 0 0
08/11/2019
26.58
 460 26.52 26.58 26.58 0 0 0
07/11/2019
26.52
 1,900 26.45 26.52 26.45 1,100 0 0.0
06/11/2019
26.45
 6,300 26.45 26.79 26.45 1,800 0 0.1
05/11/2019
26.45
 2,100 26.45 27.19 26.45 300 0 0.0
04/11/2019
26.45
 7,730 27.19 28.67 26.25 4,500 0 0.2
01/11/2019
27.19
 6,450 27.26 27.26 26.58 1,900 0 0.1
31/10/2019
27.26
 4,320 27.93 27.93 27.26 3,200 0 0.1
30/10/2019
27.93
 1,310 27.73 27.93 27.66 1,200 0 0.0
29/10/2019
27.73
 5,150 27.59 27.73 27.59 1,250 0 0.1
28/10/2019
27.59
 15,260 27.73 27.73 27.59 1,600 0 0.1
25/10/2019
27.73
 1,660 28.27 28.94 27.73 1,300 0 0.1
24/10/2019: Cổ tức tiền mặt tỉ lệ: 50%
24/10/2019
28.27
 1,350 28.87 28.94 28.27 0 0 0
23/10/2019
28.87
 13,660 29.17 29.23 28.87 6,100 0 0.3
22/10/2019
29.17
 9,479 29.54 29.54 29.11 3,600 0 0.2
21/10/2019
29.54
 17,123 28.69 29.54 28.75 200 0 0.0
18/10/2019
28.69
 8,612 28.87 28.93 28.57 4,600 0 0.2
17/10/2019
28.87
 11,669 28.75 28.87 28.69 7,000 0 0.3
16/10/2019
28.75
 17,436 29.23 29.54 28.75 10,500 0 0.5
15/10/2019
29.23
 11,450 28.63 29.41 28.63 1,100 0 0.1
14/10/2019
28.63
 14,580 28.39 30.62 28.63 0 0 0
11/10/2019
28.39
 62,199 26.58 29.23 26.64 1,200 0 0.1
10/10/2019
26.58
 8,648 26.28 26.82 26.52 0 0 0
09/10/2019
26.28
 10,700 26.64 26.76 26.28 4,500 0 0.2
08/10/2019
26.64
 14,100 25.07 26.64 25.44 0 300 -0.0
07/10/2019
25.07
 3,300 25.01 25.38 25.01 0 0 0
04/10/2019
25.01
 9,910 24.53 25.01 24.41 900 0 0.0
03/10/2019
24.53
 800 24.65 24.71 24.53 0 0 0
02/10/2019
24.65
 7,300 24.95 25.20 24.35 3,600 0 0.1
01/10/2019
24.95
 1,600 24.89 25.32 24.95 0 0 0
30/09/2019
24.89
 2,217 25.32 25.32 24.77 600 0 0.0
27/09/2019
25.32
 3,510 25.01 25.32 24.47 2,000 0 0.1
26/09/2019
25.01
 3,130 25.92 25.92 25.01 1,800 0 0.1
25/09/2019
25.92
 1,800 24.77 25.92 25.86 0 0 0
24/09/2019
24.77
 2,440 25.80 25.80 24.77 700 0 0.0
23/09/2019
25.80
 7,310 25.92 25.92 24.23 4,100 0 0.2
20/09/2019
25.92
 20,420 26.28 26.46 25.92 16,300 0 0.7
19/09/2019
26.28
 23,130 26.28 26.82 25.92 7,500 0 0.3
18/09/2019
26.28
 21,431 24.17 26.34 24.17 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |