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)
27/04/2018
41.15
 3,604 40.78 41.47 40.78 0 0 0
26/04/2018
40.78
 810 40.78 40.84 38.95 200 0 0.0
24/04/2018
40.78
 16,500 40.52 40.78 38.64 0 0 0
23/04/2018
40.52
 11,100 41.78 41.78 40.21 0 0 0
20/04/2018
41.78
 9,200 41.47 42.41 40.84 0 0 0
19/04/2018
41.47
 7,304 43.04 43.04 40.21 0 0 0
18/04/2018
43.04
 3,100 42.66 43.85 42.66 0 0 0
17/04/2018
42.66
 16,600 43.85 43.98 40.84 0 0 0
16/04/2018
43.85
 14,930 46.18 46.18 43.35 0 0 0
13/04/2018
46.18
 18,970 43.29 46.18 43.98 0 0 0
12/04/2018
43.29
 18,000 39.90 43.29 39.96 0 0 0
11/04/2018
39.90
 19,660 43.98 43.98 39.90 0 0 0
10/04/2018
43.98
 10,200 44.54 44.54 43.85 0 0 0
09/04/2018
44.54
 12,100 44.17 45.86 44.04 0 0 0
06/04/2018
44.17
 28,100 43.67 44.92 43.85 0 0 0
05/04/2018
43.67
 16,000 44.92 46.49 43.67 0 0 0
04/04/2018
44.92
 27,900 49.63 49.63 44.92 0 0 0
03/04/2018
49.63
 34,200 49.01 49.63 44.61 0 3,800 -0.3
02/04/2018
49.01
 5,600 51.90 51.90 49.01 0 0 0
30/03/2018
51.90
 10,900 52.02 52.02 49.01 0 0 0
29/03/2018
52.02
 8,300 51.52 52.15 49.13 0 0 0
28/03/2018
51.52
 16,608 48.69 51.52 48.69 0 0 0
27/03/2018
48.69
 29,700 49.19 49.63 44.61 0 0 0
26/03/2018
49.19
 13,700 54.66 54.66 49.19 0 0 0
23/03/2018
54.66
 3,400 55.92 55.92 54.03 0 0 0
22/03/2018
55.92
 51,962 56.54 56.54 50.89 50 0 0.0
21/03/2018
56.54
 74,100 60.06 60.06 54.09 0 600 -0.1
20/03/2018
60.06
 4,410 66.72 66.72 60.06 0 0 0
19/03/2018
66.72
 12,900 74.14 74.14 66.72 100 0 0.0
16/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/03/2018
74.14
 5,900 72.25 79.16 72.25 200 0 0.0
15/03/2018
72.25
 6,100 73.82 73.82 72.25 0 0 0
14/03/2018
73.82
 20,603 75.39 75.39 69.63 0 0 0
13/03/2018
75.39
 5,990 72.77 80.05 68.06 0 1,340 -0.2
12/03/2018
72.77
 27,446 77.59 77.59 69.84 0 0 0
09/03/2018
77.59
 10,800 78.01 78.01 73.82 200 0 0.0
08/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
08/03/2018
78.01
 4,700 78.53 78.53 75.92 0 100 -0.0
07/03/2018
78.53
 6,100 79.32 79.32 76.19 0 100 -0.0
06/03/2018
79.32
 7,900 79.32 79.84 77.23 0 1,100 -0.2
05/03/2018
79.32
 7,316 80.83 80.83 77.28 0 0 0
02/03/2018
80.83
 10,516 82.45 82.45 78.27 0 0 0
01/03/2018
82.45
 19,620 83.49 83.49 81.40 500 100 0.1
28/02/2018
83.49
 1,500 82.97 84.54 81.40 0 0 0
27/02/2018
82.97
 9,603 85.06 85.58 81.98 0 0 0
26/02/2018
85.06
 1,200 86.00 86.10 85.06 0 0 0
23/02/2018
86.00
 10,910 86.10 87.67 86.00 0 0 0
22/02/2018
86.10
 1,300 87.67 87.67 86.10 400 0 0.1
21/02/2018
87.67
 1,200 86.57 88.71 86.10 0 0 0
13/02/2018
86.57
 4,874 85.06 86.88 84.54 140 0 0.0
12/02/2018
85.06
 800 85.06 85.06 84.01 0 0 0
09/02/2018
85.06
 200 83.49 86.10 85.06 0 0 0
08/02/2018
83.49
 19,074 86.10 86.10 83.49 0 0 0
07/02/2018
86.10
 5,010 86.10 88.71 85.06 0 100 -0.0
06/02/2018
86.10
 15,120 88.71 88.71 83.49 0 0 0
05/02/2018
88.71
 3,800 88.71 89.75 87.14 0 0 0
02/02/2018
88.71
 9,300 88.66 88.71 86.62 0 0 0
01/02/2018
88.66
 1,900 88.19 88.66 87.67 100 400 -0.1
31/01/2018
88.19
 3,710 88.19 89.75 86.10 0 0 0
30/01/2018
88.19
 1,800 88.19 88.19 87.67 0 300 -0.1
29/01/2018
88.19
 16,605 89.75 89.75 85.06 0 200 -0.0
26/01/2018
89.75
 7,900 90.54 91.32 89.23 100 0 0.0
25/01/2018
90.54
 3,110 91.32 91.32 89.75 0 0 0
24/01/2018
91.32
 7,026 92.36 93.93 91.32 0 0 0
23/01/2018
92.36
 15,700 90.80 95.49 90.80 0 0 0
22/01/2018
90.80
 5,700 92.83 93.93 90.80 0 0 0
19/01/2018
92.83
 16,900 92.88 95.49 91.84 0 0 0
18/01/2018
92.88
 4,925 91.32 92.88 90.80 0 0 0
17/01/2018
91.32
 17,420 90.74 91.84 90.28 0 0 0
16/01/2018
90.74
 14,400 92.36 92.36 89.49 0 0 0
15/01/2018
92.36
 4,600 93.93 93.93 91.84 0 0 0
12/01/2018
93.93
 5,900 96.07 96.07 91.84 0 0 0
11/01/2018
96.07
 25,744 96.07 97.06 91.32 0 0 0
10/01/2018
96.07
 8,736 98.57 98.57 95.49 0 0 0
09/01/2018
98.57
 14,900 98.10 99.09 98.10 0 0 0
08/01/2018
98.10
 22,231 96.02 98.10 95.75 0 0 0
05/01/2018
96.02
 13,800 94.97 96.02 94.71 100 0 0.0
04/01/2018
94.97
 5,760 94.97 94.97 93.93 0 0 0
03/01/2018
94.97
 23,140 93.41 95.23 92.88 0 0 0
02/01/2018
93.41
 24,110 91.84 93.93 90.33 200 0 0.0
29/12/2017
91.84
 21,120 89.23 91.84 88.71 100 0 0.0
28/12/2017
89.23
 1,331 89.23 89.75 89.23 100 0 0.0
27/12/2017
89.23
 5,900 89.49 90.07 88.71 0 0 0
26/12/2017
89.49
 4,920 89.23 89.75 87.93 0 0 0
25/12/2017
89.23
 9,900 89.23 89.54 87.67 0 0 0
22/12/2017
89.23
 15,360 88.71 90.28 88.71 0 0 0
21/12/2017
88.71
 13,820 91.32 91.32 88.19 300 0 0.1
20/12/2017
91.32
 2,830 92.36 92.88 91.32 0 0 0
19/12/2017
92.36
 2,720 92.36 92.36 91.32 0 0 0
18/12/2017
92.36
 37,601 87.67 92.36 88.71 0 0 0
15/12/2017
87.67
 35,470 86.67 87.67 85.58 70 0 0.0
14/12/2017
86.67
 12,840 86.67 87.67 86.62 0 0 0
13/12/2017
86.67
 10,500 87.67 87.67 86.67 400 0 0.1
12/12/2017
87.67
 20,400 86.36 87.67 85.32 0 0 0
11/12/2017
86.36
 14,000 87.14 87.25 86.36 0 0 0
08/12/2017
87.14
 24,600 86.67 87.46 86.67 0 0 0
07/12/2017
86.67
 15,100 86.62 87.14 86.15 0 0 0
06/12/2017
86.62
 25,550 85.79 87.14 85.58 0 0 0
05/12/2017
85.79
 15,100 85.47 85.84 85.47 500 0 0.1
04/12/2017
85.47
 9,540 84.95 85.68 84.64 0 0 0
01/12/2017
84.95
 6,550 84.54 85.06 83.49 0 0 0
30/11/2017
84.54
 6,500 84.48 84.54 84.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |