CTCP Mía Đường Sơn La (sls)

177.60
0.20
(0.11%)
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)
23/04/2019
27.12
 2,120 26.88 28.93 27.12 0 0 0
22/04/2019
26.88
 26,479 29.66 29.66 26.70 0 0 0
19/04/2019
29.66
 1,240 29.60 29.66 29.60 0 0 0
18/04/2019
29.60
 2,200 30.26 30.44 29.60 0 0 0
17/04/2019
30.26
 200 30.26 30.26 30.26 0 0 0
16/04/2019
30.26
 1,600 31.04 31.04 30.14 0 0 0
12/04/2019
31.04
 1,330 30.98 31.95 31.04 0 0 0
11/04/2019
30.98
 5,000 31.22 31.28 30.26 0 0 0
10/04/2019
31.22
 2,108 31.28 31.28 30.14 0 0 0
09/04/2019
31.28
 19,800 31.89 31.89 30.50 100 0 0.0
08/04/2019
31.89
 18,100 32.01 32.01 30.50 0 0 0
05/04/2019
32.01
 1,900 32.01 32.01 30.74 0 0 0
04/04/2019
32.01
 5,299 32.07 32.55 31.34 0 0 0
03/04/2019
32.07
 0 32.07 32.07 32.07 0 0 0
02/04/2019
32.07
 3,100 33.63 33.63 32.07 0 0 0
01/04/2019
33.63
 101 32.55 33.63 33.63 0 0 0
29/03/2019
32.55
 5,010 33.69 33.69 32.55 0 0 0
28/03/2019
33.69
 856 33.75 33.75 33.51 0 0 0
27/03/2019
33.75
 600 34.00 34.00 33.75 0 0 0
26/03/2019
34.00
 5,148 33.75 34.36 32.55 0 0 0
25/03/2019
33.75
 11,510 34.36 34.36 32.85 0 0 0
22/03/2019
34.36
 520 33.81 34.36 34.36 0 0 0
21/03/2019
33.81
 2,800 35.38 35.38 33.75 0 0 0
20/03/2019
35.38
 2,520 34.30 35.38 34.36 0 0 0
19/03/2019
34.30
 4,200 34.24 34.96 33.75 0 0 0
18/03/2019
34.24
 11,404 35.44 35.56 34.12 4 0 0.0
15/03/2019
35.44
 14,400 35.32 35.44 33.75 0 0 0
14/03/2019
35.32
 9,795 36.17 36.17 35.32 60 0 0.0
13/03/2019
36.17
 6,085 36.47 36.77 35.56 0 0 0
12/03/2019
36.47
 10,600 35.56 36.53 35.14 0 0 0
11/03/2019
35.56
 11,955 34.66 35.56 33.75 0 900 -0.1
08/03/2019
34.66
 22,890 34.96 34.96 33.75 0 0 0
07/03/2019
34.96
 44,522 32.01 35.14 31.95 0 0 0
06/03/2019
32.01
 15,235 30.20 32.25 30.26 0 1,000 -0.1
05/03/2019
30.20
 15,210 31.77 31.83 28.99 0 0 0
04/03/2019
31.77
 15,220 30.68 32.55 29.54 0 0 0
01/03/2019
30.68
 16,150 27.91 30.68 28.33 0 0 0
28/02/2019
27.91
 27,424 27.73 28.21 27.73 0 0 0
27/02/2019
27.73
 5,800 28.57 28.57 27.73 0 0 0
26/02/2019
28.57
 9,110 28.63 28.63 27.73 0 0 0
25/02/2019
28.63
 3,010 28.63 29.23 28.09 0 0 0
22/02/2019
28.63
 3,200 28.63 28.93 27.73 0 0 0
21/02/2019
28.63
 6,000 28.57 29.54 28.33 0 0 0
20/02/2019
28.57
 7,200 28.51 29.54 28.51 0 0 0
19/02/2019
28.51
 2,102 29.54 29.84 28.33 0 0 0
18/02/2019
29.54
 1,683 27.97 29.54 27.73 0 0 0
15/02/2019
27.97
 976 26.88 27.97 26.88 0 0 0
14/02/2019
26.88
 1,760 26.40 27.12 26.40 0 0 0
13/02/2019
26.40
 1,700 25.74 26.70 26.40 0 0 0
12/02/2019
25.74
 1,200 26.70 27.61 25.74 0 0 0
11/02/2019
26.70
 2,220 26.94 26.94 26.70 0 0 0
01/02/2019
26.94
 700 27.06 27.06 25.62 0 0 0
31/01/2019
27.06
 1,620 26.94 27.24 27.06 0 0 0
30/01/2019
26.94
 2,600 27.73 27.73 25.92 0 0 0
29/01/2019
27.73
 2,200 27.00 27.73 25.32 0 0 0
28/01/2019
27.00
 6,200 26.34 27.61 24.77 0 0 0
25/01/2019
26.34
 9,580 28.33 28.33 26.34 0 0 0
24/01/2019
28.33
 2,100 27.49 28.33 27.67 0 0 0
23/01/2019
27.49
 14,000 28.75 28.75 27.12 0 0 0
22/01/2019
28.75
 10,500 29.54 29.54 26.94 600 0 0.0
21/01/2019
29.54
 5,500 31.22 31.22 28.93 0 0 0
18/01/2019
31.22
 10,120 31.34 31.34 30.14 0 0 0
17/01/2019
31.34
 3,611 31.10 31.34 30.74 0 0 0
16/01/2019
31.10
 16,500 30.74 31.52 30.74 0 0 0
15/01/2019
30.74
 14,500 30.32 31.10 30.14 0 0 0
14/01/2019
30.32
 200 30.32 30.32 30.32 0 0 0
11/01/2019
30.32
 500 30.44 30.44 29.54 0 0 0
10/01/2019
30.44
 0 30.44 30.44 30.44 0 0 0
09/01/2019
30.44
 10,310 30.02 30.44 29.84 0 0 0
08/01/2019
30.02
 11,200 29.17 30.14 29.29 0 0 0
07/01/2019
29.17
 1,253 29.17 30.14 29.17 53 0 0.0
04/01/2019
29.17
 500 29.84 29.84 28.33 0 0 0
03/01/2019
29.84
 3,500 28.93 29.84 27.73 0 0 0
02/01/2019
28.93
 753 30.26 30.26 28.93 0 0 0
28/12/2018
30.26
 2,420 30.14 30.44 29.23 20 120 -0.0
27/12/2018
30.14
 610 30.14 30.14 29.23 0 0 0
26/12/2018
30.14
 3,740 28.57 30.14 27.37 10 0 0.0
25/12/2018
28.57
 1,300 28.63 28.63 28.15 0 0 0
24/12/2018
28.63
 4,000 28.69 30.14 28.33 0 0 0
21/12/2018
28.69
 520 30.20 30.20 28.69 10 10 0
20/12/2018
30.20
 100 30.20 30.20 30.20 100 0 0.0
19/12/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2018
30.20
 1,000 29.90 30.20 28.93 0 0 0
18/12/2018
29.90
 4,320 29.84 29.90 29.56 0 0 0
17/12/2018
29.84
 21,525 30.41 30.41 29.67 0 0 0
14/12/2018
30.41
 5,100 30.12 30.41 29.90 0 0 0
13/12/2018
30.12
 11,600 30.58 30.58 30.01 0 0 0
12/12/2018
30.58
 405 29.84 30.81 30.58 0 0 0
11/12/2018
29.84
 1,570 30.12 30.12 29.10 100 0 0.0
10/12/2018
30.12
 5,010 30.86 30.86 30.12 100 0 0.0
07/12/2018
30.86
 5,700 30.12 30.98 30.12 100 0 0.0
06/12/2018
30.12
 3,700 30.12 30.41 30.12 0 0 0
05/12/2018
30.12
 16,868 28.59 30.58 28.59 100 0 0.0
04/12/2018
28.59
 6,704 27.51 30.24 27.51 0 0 0
03/12/2018
27.51
 6,460 26.71 27.51 26.71 0 0 0
30/11/2018
26.71
 5,004 27.51 27.51 26.71 300 0 0.0
29/11/2018
27.51
 3,236 28.19 28.19 27.34 300 0 0.0
28/11/2018
28.19
 9,700 28.42 28.42 27.28 0 0 0
27/11/2018
28.42
 9,240 28.99 29.56 27.62 200 0 0.0
26/11/2018
28.99
 5,600 28.42 28.99 27.85 0 0 0
23/11/2018
28.42
 31,540 29.73 29.73 27.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |