CTCP Mía Đường Sơn La (sls)

177.40
-0.50
(-0.28%)
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)
02/02/2018
80.25
 9,300 80.21 80.25 78.36 0 0 0
01/02/2018
80.21
 1,900 79.78 80.21 79.31 100 400 -0.1
31/01/2018
79.78
 3,710 79.78 81.20 77.89 0 0 0
30/01/2018
79.78
 1,800 79.78 79.78 79.31 0 300 -0.1
29/01/2018
79.78
 16,605 81.20 81.20 76.95 0 200 -0.0
26/01/2018
81.20
 7,900 81.91 82.61 80.73 100 0 0.0
25/01/2018
81.91
 3,110 82.61 82.61 81.20 0 0 0
24/01/2018
82.61
 7,026 83.56 84.97 82.61 0 0 0
23/01/2018
83.56
 15,700 82.14 86.39 82.14 0 0 0
22/01/2018
82.14
 5,700 83.98 84.97 82.14 0 0 0
19/01/2018
83.98
 16,900 84.03 86.39 83.09 0 0 0
18/01/2018
84.03
 4,925 82.61 84.03 82.14 0 0 0
17/01/2018
82.61
 17,420 82.09 83.09 81.67 0 0 0
16/01/2018
82.09
 14,400 83.56 83.56 80.96 0 0 0
15/01/2018
83.56
 4,600 84.97 84.97 83.09 0 0 0
12/01/2018
84.97
 5,900 86.91 86.91 83.09 0 0 0
11/01/2018
86.91
 25,744 86.91 87.81 82.61 0 0 0
10/01/2018
86.91
 8,736 89.18 89.18 86.39 0 0 0
09/01/2018
89.18
 14,900 88.75 89.65 88.75 0 0 0
08/01/2018
88.75
 22,231 86.86 88.75 86.63 0 0 0
05/01/2018
86.86
 13,800 85.92 86.86 85.68 100 0 0.0
04/01/2018
85.92
 5,760 85.92 85.92 84.97 0 0 0
03/01/2018
85.92
 23,140 84.50 86.15 84.03 0 0 0
02/01/2018
84.50
 24,110 83.09 84.97 81.72 200 0 0.0
29/12/2017
83.09
 21,120 80.73 83.09 80.25 100 0 0.0
28/12/2017
80.73
 1,331 80.73 81.20 80.73 100 0 0.0
27/12/2017
80.73
 5,900 80.96 81.48 80.25 0 0 0
26/12/2017
80.96
 4,920 80.73 81.20 79.54 0 0 0
25/12/2017
80.73
 9,900 80.73 81.01 79.31 0 0 0
22/12/2017
80.73
 15,360 80.25 81.67 80.25 0 0 0
21/12/2017
80.25
 13,820 82.61 82.61 79.78 300 0 0.1
20/12/2017
82.61
 2,830 83.56 84.03 82.61 0 0 0
19/12/2017
83.56
 2,720 83.56 83.56 82.61 0 0 0
18/12/2017
83.56
 37,601 79.31 83.56 80.25 0 0 0
15/12/2017
79.31
 35,470 78.41 79.31 77.42 70 0 0.0
14/12/2017
78.41
 12,840 78.41 79.31 78.36 0 0 0
13/12/2017
78.41
 10,500 79.31 79.31 78.41 400 0 0.1
12/12/2017
79.31
 20,400 78.13 79.31 77.18 0 0 0
11/12/2017
78.13
 14,000 78.84 78.93 78.13 0 0 0
08/12/2017
78.84
 24,600 78.41 79.12 78.41 0 0 0
07/12/2017
78.41
 15,100 78.36 78.84 77.94 0 0 0
06/12/2017
78.36
 25,550 77.61 78.84 77.42 0 0 0
05/12/2017
77.61
 15,100 77.33 77.66 77.33 500 0 0.1
04/12/2017
77.33
 9,540 76.85 77.51 76.57 0 0 0
01/12/2017
76.85
 6,550 76.48 76.95 75.53 0 0 0
30/11/2017
76.48
 6,500 76.43 76.48 76.00 0 0 0
29/11/2017
76.43
 11,400 77.89 78.36 75.53 0 0 0
28/11/2017
77.89
 6,400 78.84 78.84 77.89 0 0 0
27/11/2017
78.84
 12,610 78.84 80.25 77.89 0 0 0
24/11/2017
78.84
 18,700 76.48 78.84 76.48 0 0 0
23/11/2017
76.48
 13,500 76.00 76.95 76.00 0 0 0
22/11/2017
76.00
 8,700 75.53 76.38 75.06 0 0 0
21/11/2017
75.53
 6,100 76.71 76.71 75.53 0 0 0
20/11/2017
76.71
 4,138 77.18 77.18 76.24 0 0 0
17/11/2017
77.18
 7,501 76.71 77.18 76.00 0 0 0
16/11/2017
76.71
 9,100 76.29 77.42 76.29 0 0 0
15/11/2017
76.29
 17,900 76.71 76.71 76.24 0 0 0
14/11/2017
76.71
 8,400 76.24 76.95 76.24 0 0 0
13/11/2017
76.24
 9,300 75.82 76.24 74.59 100 0 0.0
10/11/2017
75.82
 10,451 74.12 77.89 74.12 0 0 0
09/11/2017
74.12
 5,200 74.12 74.35 73.64 0 0 0
08/11/2017
74.12
 5,100 74.59 74.59 74.12 0 0 0
07/11/2017
74.59
 3,960 74.59 74.82 74.12 0 0 0
06/11/2017
74.59
 9,100 75.01 75.01 73.64 0 0 0
03/11/2017
75.01
 12,200 74.07 75.01 72.70 0 0 0
02/11/2017
74.07
 12,500 75.53 75.53 73.17 0 0 0
01/11/2017
75.53
 6,145 75.53 75.53 75.06 3,830 0 0.6
31/10/2017
75.53
 2,400 75.58 75.58 75.06 0 0 0
30/10/2017
75.58
 3,910 75.53 77.42 75.53 10 0 0.0
27/10/2017
75.53
 5,300 77.37 77.37 75.53 0 0 0
26/10/2017
77.37
 5,680 78.84 78.84 74.59 14 0 0.0
25/10/2017
78.84
 2,500 80.25 84.97 76.00 0 0 0
24/10/2017
80.25
 7,400 80.21 80.25 75.53 0 0 0
23/10/2017
80.21
 59,380 78.84 86.72 74.12 0 2,100 -0.4
20/10/2017
78.84
 36,000 80.77 81.10 77.42 0 0 0
19/10/2017
80.77
 12,300 80.49 81.01 80.49 100 0 0.0
18/10/2017
80.49
 5,610 80.96 80.96 80.25 600 0 0.1
17/10/2017
80.96
 14,330 80.73 80.96 80.73 0 60 -0.0
16/10/2017
80.73
 5,000 81.62 81.62 80.73 0 0 0
13/10/2017
81.62
 19,600 80.87 81.67 80.25 0 0 0
12/10/2017
80.87
 14,930 80.73 81.43 80.73 0 0 0
11/10/2017: Cổ tức tiền mặt tỉ lệ: 55%
11/10/2017
80.73
 46,900 80.73 82.61 80.25 0 0 0
10/10/2017
80.73
 11,040 80.95 82.33 80.04 0 0 0
09/10/2017
80.95
 3,610 80.59 82.10 80.59 0 0 0
06/10/2017
80.59
 6,500 81.41 81.41 80.08 0 0 0
05/10/2017
81.41
 34,494 80.95 82.33 80.73 0 0 0
04/10/2017
80.95
 8,600 80.95 80.95 80.27 0 0 0
03/10/2017
80.95
 13,910 80.73 81.18 80.27 0 100 -0.0
02/10/2017
80.73
 12,080 81.82 81.82 80.04 0 0 0
29/09/2017
81.82
 5,000 81.82 81.87 81.46 0 0 0
28/09/2017
81.82
 15,110 80.08 85.07 80.13 0 0 0
27/09/2017
80.08
 24,580 78.44 80.95 78.44 0 0 0
26/09/2017
78.44
 11,426 79.22 79.22 78.21 0 0 0
25/09/2017
79.22
 33,330 78.44 79.58 77.98 0 0 0
22/09/2017
78.44
 5,310 77.29 78.90 77.29 0 0 0
21/09/2017
77.29
 25,117 78.94 78.94 76.84 0 0 0
20/09/2017
78.94
 32,367 82.78 82.78 78.94 100 0 0.0
19/09/2017
82.78
 24,020 83.70 84.16 82.37 0 0 0
18/09/2017
83.70
 18,300 84.06 85.07 83.24 0 0 0
15/09/2017
84.06
 11,360 84.84 84.84 83.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |