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
(2024-08-21) 		12.70 6.54% 366,700 6,390 1.3
194.10
209.50
206.80
2 tháng
(2024-07-22) 		12.30 6.32% 658,500 6,690 1.4
187
209.50
206.80
3 tháng
(2024-06-24) 		21.80 11.78% 892,500 -4,124 -0.6
183.50
209.50
206.80
6 tháng
(2024-03-25) 		52.30 33.85% 1,777,750 -25,824 -4.3
154.10
209.50
206.80
12 tháng
(2023-09-26) 		22.72 12.34% 4,051,703 -8,415 -1.1
141
209.50
206.80
24 tháng
(2022-10-03) 		81.76 65.39% 6,506,485 35,478 7.6
103.95
209.50
206.80
36 tháng
(2021-10-06) 		64.76 45.59% 8,340,341 24,149 6.0
91.72
209.50
206.80
60 tháng
(2019-10-17) 		174.89 547.98% 15,626,793 -59,851 -4.3
29.24
209.50
206.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
30.92
 976 29.72 30.92 29.72 0 0 0
14/02/2019
29.72
 1,760 29.18 29.98 29.18 0 0 0
13/02/2019
29.18
 1,700 28.45 29.52 29.18 0 0 0
12/02/2019
28.45
 1,200 29.52 30.52 28.45 0 0 0
11/02/2019
29.52
 2,220 29.78 29.78 29.52 0 0 0
01/02/2019
29.78
 700 29.92 29.92 28.32 0 0 0
31/01/2019
29.92
 1,620 29.78 30.12 29.92 0 0 0
30/01/2019
29.78
 2,600 30.65 30.65 28.65 0 0 0
29/01/2019
30.65
 2,200 29.85 30.65 27.98 0 0 0
28/01/2019
29.85
 6,200 29.12 30.52 27.38 0 0 0
25/01/2019
29.12
 9,580 31.31 31.31 29.12 0 0 0
24/01/2019
31.31
 2,100 30.38 31.31 30.58 0 0 0
23/01/2019
30.38
 14,000 31.78 31.78 29.98 0 0 0
22/01/2019
31.78
 10,500 32.65 32.65 29.78 600 0 0.0
21/01/2019
32.65
 5,500 34.51 34.51 31.98 0 0 0
18/01/2019
34.51
 10,120 34.65 34.65 33.31 0 0 0
17/01/2019
34.65
 3,611 34.38 34.65 33.98 0 0 0
16/01/2019
34.38
 16,500 33.98 34.85 33.98 0 0 0
15/01/2019
33.98
 14,500 33.51 34.38 33.31 0 0 0
14/01/2019
33.51
 200 33.51 33.51 33.51 0 0 0
11/01/2019
33.51
 500 33.65 33.65 32.65 0 0 0
10/01/2019
33.65
 0 33.65 33.65 33.65 0 0 0
09/01/2019
33.65
 10,310 33.18 33.65 32.98 0 0 0
08/01/2019
33.18
 11,200 32.25 33.31 32.38 0 0 0
07/01/2019
32.25
 1,253 32.25 33.31 32.25 53 0 0.0
04/01/2019
32.25
 500 32.98 32.98 31.31 0 0 0
03/01/2019
32.98
 3,500 31.98 32.98 30.65 0 0 0
02/01/2019
31.98
 753 33.45 33.45 31.98 0 0 0
28/12/2018
33.45
 2,420 33.31 33.65 32.31 20 120 -0.0
27/12/2018
33.31
 610 33.31 33.31 32.31 0 0 0
26/12/2018
33.31
 3,740 31.58 33.31 30.25 10 0 0.0
25/12/2018
31.58
 1,300 31.65 31.65 31.12 0 0 0
24/12/2018
31.65
 4,000 31.71 33.31 31.31 0 0 0
21/12/2018
31.71
 520 33.38 33.38 31.71 10 10 0
20/12/2018
33.38
 100 33.38 33.38 33.38 100 0 0.0
19/12/2018: Cổ tức tiền mặt tỉ lệ: 30%
19/12/2018
33.38
 1,000 33.05 33.38 31.98 0 0 0
18/12/2018
33.05
 4,320 32.98 33.05 32.67 0 0 0
17/12/2018
32.98
 21,525 33.61 33.61 32.80 0 0 0
14/12/2018
33.61
 5,100 33.30 33.61 33.05 0 0 0
13/12/2018
33.30
 11,600 33.80 33.80 33.17 0 0 0
12/12/2018
33.80
 405 32.98 34.05 33.80 0 0 0
11/12/2018
32.98
 1,570 33.30 33.30 32.17 100 0 0.0
10/12/2018
33.30
 5,010 34.12 34.12 33.30 100 0 0.0
07/12/2018
34.12
 5,700 33.30 34.24 33.30 100 0 0.0
06/12/2018
33.30
 3,700 33.30 33.61 33.30 0 0 0
05/12/2018
33.30
 16,868 31.60 33.80 31.60 100 0 0.0
04/12/2018
31.60
 6,704 30.41 33.42 30.41 0 0 0
03/12/2018
30.41
 6,460 29.53 30.41 29.53 0 0 0
30/11/2018
29.53
 5,004 30.41 30.41 29.53 300 0 0.0
29/11/2018
30.41
 3,236 31.16 31.16 30.22 300 0 0.0
28/11/2018
31.16
 9,700 31.41 31.41 30.16 0 0 0
27/11/2018
31.41
 9,240 32.04 32.67 30.53 200 0 0.0
26/11/2018
32.04
 5,600 31.41 32.04 30.79 0 0 0
23/11/2018
31.41
 31,540 32.86 32.86 30.16 0 0 0
22/11/2018
32.86
 41,739 36.50 36.50 32.86 0 0 0
21/11/2018
36.50
 4,100 37.13 37.13 36.50 0 0 0
20/11/2018
37.13
 7,500 38.95 38.95 37.13 0 0 0
19/11/2018
38.95
 9,405 38.95 38.95 37.70 0 0 0
16/11/2018
38.95
 300 38.95 38.95 38.32 0 0 0
15/11/2018
38.95
 1,300 38.95 38.95 38.32 0 0 0
14/11/2018
38.95
 12,296 38.95 38.95 37.70 0 0 0
13/11/2018
38.95
 600 39.33 39.33 38.95 0 0 0
12/11/2018
39.33
 1,000 39.27 39.33 38.64 0 0 0
09/11/2018
39.27
 9,500 39.77 40.40 39.27 0 0 0
08/11/2018
39.77
 1,630 39.96 39.96 39.77 0 0 0
07/11/2018
39.96
 11,330 40.65 40.65 39.58 0 0 0
06/11/2018
40.65
 14,637 40.40 40.84 40.02 0 0 0
05/11/2018
40.40
 3,280 41.40 41.40 40.34 0 0 0
02/11/2018
41.40
 15,750 41.40 41.40 39.64 0 0 0
01/11/2018
41.40
 2,618 42.09 42.09 40.21 0 0 0
31/10/2018
42.09
 1,550 42.03 42.60 40.84 0 0 0
30/10/2018
42.03
 2,000 41.59 42.03 40.84 0 0 0
29/10/2018
41.59
 900 41.78 41.78 41.47 0 0 0
26/10/2018
41.78
 3,050 43.16 43.16 41.78 0 0 0
25/10/2018
43.16
 9,300 41.78 43.16 41.47 0 0 0
24/10/2018
41.78
 3,410 42.66 42.66 41.65 0 0 0
23/10/2018
42.66
 7,300 42.72 42.72 40.96 0 0 0
22/10/2018
42.72
 3,914 43.35 44.23 42.72 0 0 0
19/10/2018
43.35
 3,800 45.24 45.24 43.29 0 0 0
18/10/2018
45.24
 10,319 45.24 46.37 44.17 0 0 0
17/10/2018
45.24
 8,136 44.61 45.24 44.61 0 0 0
16/10/2018
44.61
 6,864 42.22 44.92 42.22 0 0 0
15/10/2018
42.22
 9,610 42.09 45.68 42.16 0 0 0
12/10/2018
42.09
 1,735 42.03 42.72 41.47 0 0 0
11/10/2018
42.03
 7,700 43.98 43.98 40.71 0 500 -0.0
10/10/2018
43.98
 32,314 43.98 45.86 43.35 0 0 0
09/10/2018
43.98
 18,245 41.91 44.61 42.09 0 600 -0.0
08/10/2018
41.91
 4,750 41.72 41.91 41.53 0 0 0
05/10/2018
41.72
 6,600 42.09 42.09 41.53 0 0 0
04/10/2018
42.09
 11,048 41.91 42.72 41.78 0 0 0
03/10/2018
41.91
 11,501 41.15 42.72 41.47 0 0 0
02/10/2018
41.15
 7,900 39.83 41.15 39.90 0 0 0
01/10/2018
39.83
 2,840 39.90 39.90 39.58 0 0 0
28/09/2018
39.90
 8,702 39.90 39.90 39.27 0 0 0
27/09/2018
39.90
 15,442 40.52 40.52 38.95 0 0 0
26/09/2018
40.52
 2,502 41.47 41.47 40.52 600 0 0.0
25/09/2018
41.47
 2,300 40.84 41.47 40.84 0 0 0
24/09/2018
40.84
 6,800 40.21 40.84 39.58 0 0 0
21/09/2018
40.21
 9,060 42.72 42.72 40.15 0 0 0
20/09/2018
42.72
 2,424 43.23 43.23 41.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |