CTCP Mía Đường Sơn La (sls)

127
-2.40
(-1.85%)
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)
15/03/2021
93.89
 69,940 87.90 94.10 86.33 100 1,800 -0.2
12/03/2021
85.58
 37,475 84.49 86.19 84.49 0 0 0
11/03/2021
85.51
 67,515 87.21 87.90 84.49 0 0 0
10/03/2021
86.53
 50,145 82.04 88.51 81.90 1,800 0 0.2
09/03/2021
80.61
 89,500 73.59 80.61 73.59 0 500 -0.1
08/03/2021
73.31
 27,800 72.91 73.59 72.22 0 0 0
05/03/2021
72.77
 11,050 73.59 73.59 70.86 700 720 0.0
04/03/2021
72.91
 28,620 73.59 73.72 70.52 0 200 0.0
03/03/2021
72.84
 18,800 72.91 73.25 70.86 0 0 0
02/03/2021
73.25
 23,000 73.79 74.61 73.25 0 0 0
01/03/2021
73.86
 58,220 70.52 73.93 68.82 500 0 0.1
26/02/2021
71.13
 20,520 71.13 71.20 68.89 0 0 0
25/02/2021
71.54
 35,400 70.25 71.88 70.25 0 0 0
24/02/2021
70.18
 22,020 72.91 73.52 69.50 0 0 0
23/02/2021
73.18
 26,450 70.86 73.59 70.86 0 0 0
22/02/2021
70.86
 45,200 71.54 73.93 68.95 0 0 0
19/02/2021
70.79
 27,100 69.50 70.79 69.43 0 0 0
18/02/2021
69.57
 38,619 70.86 70.86 68.14 0 0 0
17/02/2021
68.82
 41,940 67.45 68.82 66.77 0 0 0
09/02/2021
62.62
 15,105 62.00 62.69 62.00 0 500 0.0
08/02/2021
62.00
 27,608 62.00 62.69 60.64 0 0 0
05/02/2021
60.64
 13,200 59.96 60.64 58.94 0 0 0
04/02/2021
60.30
 10,100 60.98 61.19 59.28 0 0 0
03/02/2021
61.25
 13,915 59.28 62.00 59.28 0 0 0
02/02/2021
61.19
 14,800 53.49 61.19 53.49 0 0 0
01/02/2021
55.74
 2,110 55.53 55.74 54.51 0 100 0.0
29/01/2021
55.67
 16,718 47.01 55.67 47.01 0 0 0
28/01/2021
50.63
 29,961 53.21 53.49 50.63 8,700 0 0.7
27/01/2021
56.21
 12,900 57.64 57.78 55.19 0 0 0
26/01/2021
57.92
 15,810 57.30 57.92 55.94 0 0 0
25/01/2021
57.30
 2,975 55.87 58.32 55.05 0 100 0.0
22/01/2021
59.28
 26,808 59.62 59.62 57.92 0 100 0.0
21/01/2021
62.00
 21,700 57.23 62.00 56.55 0 0 0
20/01/2021
57.23
 9,166 57.58 57.58 53.83 0 0 0
19/01/2021
57.58
 33,000 59.35 59.35 55.53 0 0 0
18/01/2021
61.66
 30,655 58.73 62.34 58.53 0 400 0.0
15/01/2021
58.53
 21,840 54.51 59.14 54.51 0 0 0
14/01/2021
53.83
 19,835 53.83 53.83 53.01 300 0 0.0
13/01/2021
54.03
 9,450 54.78 54.85 53.83 0 0 0
12/01/2021
54.78
 18,519 54.51 55.19 54.17 0 0 0
11/01/2021
54.51
 29,310 52.74 54.58 52.74 1,000 100 0.1
08/01/2021
52.81
 41,226 52.46 53.83 52.12 5,500 2,105 0.3
07/01/2021
52.94
 10,997 51.78 52.94 51.78 0 100 0.0
06/01/2021
51.78
 27,200 49.94 51.78 49.94 0 0 0
05/01/2021
49.81
 22,219 49.33 51.10 49.33 0 0 0
04/01/2021
49.33
 11,141 49.06 49.88 48.72 0 0 0
31/12/2020
48.92
 11,624 47.97 48.92 47.97 0 10 0.0
30/12/2020
48.04
 16,295 48.58 48.92 48.04 500 0 0.0
29/12/2020
48.92
 6,100 48.58 48.92 48.38 0 0 0
28/12/2020
49.06
 7,670 49.06 49.06 48.72 0 1,720 -0.1
25/12/2020
49.33
 6,440 50.63 50.63 47.83 0 0 0
24/12/2020
47.70
 21,300 49.74 51.10 46.33 0 0 0
23/12/2020
47.70
 25,076 47.49 49.26 47.49 0 0 0
22/12/2020
47.49
 26,460 47.35 47.56 46.74 0 0 0
21/12/2020
46.67
 16,400 45.51 46.67 45.51 0 0 0
18/12/2020
45.65
 9,200 45.11 45.79 45.11 0 0 0
17/12/2020
45.11
 18,840 45.72 45.79 44.42 0 0 0
16/12/2020
45.65
 5,200 44.97 45.92 44.97 0 0 0
15/12/2020
44.97
 23,753 44.83 45.45 44.83 0 0 0
14/12/2020
44.83
 19,140 44.63 44.97 44.29 0 0 0
11/12/2020
44.49
 13,970 44.15 44.49 44.15 0 0 0
10/12/2020
44.15
 12,250 44.29 44.29 43.95 0 0 0
09/12/2020
44.29
 16,968 44.29 44.63 43.88 0 0 0
08/12/2020
44.22
 28,440 43.74 44.70 43.74 0 0 0
07/12/2020
43.74
 19,226 43.61 43.81 43.27 0 0 0
04/12/2020
43.61
 10,620 43.95 43.95 43.27 0 0 0
03/12/2020
43.95
 34,378 42.79 44.29 42.79 0 0 0
02/12/2020
42.79
 29,800 41.56 42.79 41.56 0 0 0
01/12/2020
42.04
 41,870 42.24 42.24 40.88 700 0 0.0
30/11/2020
42.31
 23,310 42.59 42.65 42.24 0 0 0
27/11/2020
42.59
 22,544 43.13 43.13 42.31 800 0 0.0
26/11/2020
42.72
 34,251 42.38 43.33 42.38 0 0 0
25/11/2020
43.13
 38,721 42.59 43.54 42.59 0 20,900 -1.3
24/11/2020
42.59
 50,385 42.45 42.59 42.18 0 19,900 -1.2
23/11/2020
42.52
 21,216 42.59 42.59 42.11 0 0 0
20/11/2020
42.59
 44,240 41.90 42.93 41.63 0 12,700 -0.8
19/11/2020
42.04
 12,740 42.24 42.65 41.90 500 0 0.0
18/11/2020
42.65
 9,121 42.93 42.93 40.47 500 1,200 0.0
17/11/2020
42.79
 55,067 40.20 42.93 40.20 0 31,400 -1.9
16/11/2020
39.93
 43,060 39.52 40.20 39.52 0 24,200 -1.4
13/11/2020
39.45
 9,510 39.52 39.59 39.38 0 100 0.0
12/11/2020
39.45
 7,304 39.18 39.59 39.18 0 0 0
11/11/2020
39.59
 12,600 39.59 39.79 39.52 500 4,000 -0.2
10/11/2020
39.59
 14,470 39.59 39.66 39.18 0 2,000 -0.1
09/11/2020
40.00
 11,320 39.52 40.06 39.52 0 600 0.0
06/11/2020
39.86
 10,290 40.54 40.61 39.11 0 0 0
05/11/2020
40.54
 37,504 38.77 41.15 38.77 0 19,060 -1.1
04/11/2020
38.57
 22,490 38.29 38.77 37.82 1,300 7,300 -0.3
03/11/2020
38.29
 41,806 37.07 38.50 37.07 2,000 19,300 -1.0
02/11/2020
37.13
 19,550 36.45 37.13 35.23 30 100 0.0
30/10/2020
36.45
 25,671 37.47 37.75 36.45 600 8,300 -0.4
29/10/2020
37.47
 15,400 38.09 38.09 37.13 20 0 0.0
28/10/2020
38.36
 20,136 38.84 39.18 38.02 110 100 0.0
27/10/2020
39.31
 34,648 40.13 40.20 38.29 10 0 0.0
26/10/2020
40.20
 18,406 41.22 41.29 40.20 600 0 0.0
23/10/2020
41.29
 14,476 41.70 41.70 40.88 600 0 0.0
22/10/2020
41.70
 13,990 41.22 42.24 40.88 900 0 0.1
21/10/2020
42.24
 17,400 42.24 42.24 39.59 100 200 0.0
20/10/2020
42.31
 50,630 45.86 45.86 41.56 300 200 0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 70%
19/10/2020
45.86
 22,240 48.44 48.44 44.90 1,500 0 0.1

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