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)
29/11/2017
84.48
 11,400 86.10 86.62 83.49 0 0 0
28/11/2017
86.10
 6,400 87.14 87.14 86.10 0 0 0
27/11/2017
87.14
 12,610 87.14 88.71 86.10 0 0 0
24/11/2017
87.14
 18,700 84.54 87.14 84.54 0 0 0
23/11/2017
84.54
 13,500 84.01 85.06 84.01 0 0 0
22/11/2017
84.01
 8,700 83.49 84.43 82.97 0 0 0
21/11/2017
83.49
 6,100 84.80 84.80 83.49 0 0 0
20/11/2017
84.80
 4,138 85.32 85.32 84.27 0 0 0
17/11/2017
85.32
 7,501 84.80 85.32 84.01 0 0 0
16/11/2017
84.80
 9,100 84.33 85.58 84.33 0 0 0
15/11/2017
84.33
 17,900 84.80 84.80 84.27 0 0 0
14/11/2017
84.80
 8,400 84.27 85.06 84.27 0 0 0
13/11/2017
84.27
 9,300 83.80 84.27 82.45 100 0 0.0
10/11/2017
83.80
 10,451 81.93 86.10 81.93 0 0 0
09/11/2017
81.93
 5,200 81.93 82.19 81.40 0 0 0
08/11/2017
81.93
 5,100 82.45 82.45 81.93 0 0 0
07/11/2017
82.45
 3,960 82.45 82.71 81.93 0 0 0
06/11/2017
82.45
 9,100 82.92 82.92 81.40 0 0 0
03/11/2017
82.92
 12,200 81.87 82.92 80.36 0 0 0
02/11/2017
81.87
 12,500 83.49 83.49 80.88 0 0 0
01/11/2017
83.49
 6,145 83.49 83.49 82.97 3,830 0 0.6
31/10/2017
83.49
 2,400 83.54 83.54 82.97 0 0 0
30/10/2017
83.54
 3,910 83.49 85.58 83.49 10 0 0.0
27/10/2017
83.49
 5,300 85.53 85.53 83.49 0 0 0
26/10/2017
85.53
 5,680 87.14 87.14 82.45 14 0 0.0
25/10/2017
87.14
 2,500 88.71 93.93 84.01 0 0 0
24/10/2017
88.71
 7,400 88.66 88.71 83.49 0 0 0
23/10/2017
88.66
 59,380 87.14 95.86 81.93 0 2,100 -0.4
20/10/2017
87.14
 36,000 89.28 89.65 85.58 0 0 0
19/10/2017
89.28
 12,300 88.97 89.54 88.97 100 0 0.0
18/10/2017
88.97
 5,610 89.49 89.49 88.71 600 0 0.1
17/10/2017
89.49
 14,330 89.23 89.49 89.23 0 60 -0.0
16/10/2017
89.23
 5,000 90.22 90.22 89.23 0 0 0
13/10/2017
90.22
 19,600 89.39 90.28 88.71 0 0 0
12/10/2017
89.39
 14,930 89.23 90.01 89.23 0 0 0
11/10/2017: Cổ tức tiền mặt tỉ lệ: 55%
11/10/2017
89.23
 46,900 89.23 91.32 88.71 0 0 0
10/10/2017
89.23
 11,040 89.48 91.00 88.47 0 0 0
09/10/2017
89.48
 3,610 89.08 90.75 89.08 0 0 0
06/10/2017
89.08
 6,500 89.99 89.99 88.52 0 0 0
05/10/2017
89.99
 34,494 89.48 91.00 89.23 0 0 0
04/10/2017
89.48
 8,600 89.48 89.48 88.73 0 0 0
03/10/2017
89.48
 13,910 89.23 89.74 88.73 0 100 -0.0
02/10/2017
89.23
 12,080 90.44 90.44 88.47 0 0 0
29/09/2017
90.44
 5,000 90.44 90.50 90.04 0 0 0
28/09/2017
90.44
 15,110 88.52 94.03 88.57 0 0 0
27/09/2017
88.52
 24,580 86.70 89.48 86.70 0 0 0
26/09/2017
86.70
 11,426 87.56 87.56 86.45 0 0 0
25/09/2017
87.56
 33,330 86.70 87.97 86.20 0 0 0
22/09/2017
86.70
 5,310 85.44 87.21 85.44 0 0 0
21/09/2017
85.44
 25,117 87.26 87.26 84.93 0 0 0
20/09/2017
87.26
 32,367 91.51 91.51 87.26 100 0 0.0
19/09/2017
91.51
 24,020 92.52 93.02 91.05 0 0 0
18/09/2017
92.52
 18,300 92.92 94.03 92.01 0 0 0
15/09/2017
92.92
 11,360 93.78 93.78 92.01 0 0 0
14/09/2017
93.78
 15,530 93.78 93.98 92.52 0 0 0
13/09/2017
93.78
 39,191 93.17 94.44 93.53 0 0 0
12/09/2017
93.17
 16,360 92.52 93.43 92.52 0 0 0
11/09/2017
92.52
 26,735 91.00 92.77 91.00 0 0 0
08/09/2017
91.00
 12,300 92.26 92.42 90.50 0 0 0
07/09/2017
92.26
 22,184 88.37 94.54 87.51 0 0 0
06/09/2017
88.37
 21,645 86.80 88.73 86.00 0 0 0
05/09/2017
86.80
 17,664 83.82 92.16 83.82 0 900 -0.1
01/09/2017
83.82
 6,600 83.67 83.92 83.42 0 0 0
31/08/2017
83.67
 9,350 83.47 83.92 83.42 0 0 0
30/08/2017
83.47
 8,360 84.07 84.07 83.42 0 0 0
29/08/2017
84.07
 6,310 84.68 84.68 83.67 0 0 0
28/08/2017
84.68
 2,200 84.68 84.68 84.18 0 0 0
25/08/2017
84.68
 9,000 84.18 84.68 83.72 0 0 0
24/08/2017
84.18
 15,600 85.24 85.24 83.72 0 0 0
23/08/2017
85.24
 9,100 85.34 85.34 84.83 0 0 0
22/08/2017
85.34
 10,160 84.93 85.44 84.93 0 0 0
21/08/2017
84.93
 14,900 83.72 85.19 83.42 0 0 0
18/08/2017
83.72
 10,400 83.22 83.92 82.91 0 0 0
17/08/2017
83.22
 21,546 82.66 84.02 82.66 0 0 0
16/08/2017
82.66
 11,020 82.31 82.91 82.31 100 0 0.0
15/08/2017
82.31
 4,110 82.15 82.91 82.15 0 0 0
14/08/2017
82.15
 5,920 83.11 83.11 82.15 0 0 0
11/08/2017
83.11
 8,300 83.16 83.16 81.90 0 0 0
10/08/2017
83.16
 9,400 83.16 83.16 82.41 0 0 0
09/08/2017
83.16
 10,346 83.92 83.92 82.91 0 0 0
08/08/2017
83.92
 5,620 84.33 84.43 83.67 0 0 0
07/08/2017
84.33
 13,130 83.42 84.33 83.27 0 0 0
04/08/2017
83.42
 6,700 83.16 83.92 82.91 0 0 0
03/08/2017
83.16
 9,020 83.11 83.32 82.66 0 0 0
02/08/2017
83.11
 24,300 82.91 83.42 81.90 0 0 0
01/08/2017
82.91
 7,350 83.47 83.47 81.95 0 0 0
31/07/2017
83.47
 5,968 85.95 85.95 82.91 0 0 0
28/07/2017
85.95
 3,300 82.91 87.87 83.52 0 0 0
27/07/2017
82.91
 3,150 84.28 85.44 82.91 0 0 0
26/07/2017
84.28
 25,035 80.89 85.95 80.89 0 0 0
25/07/2017
80.89
 15,203 78.36 81.90 77.86 0 0 0
24/07/2017
78.36
 6,900 79.37 79.37 77.35 0 0 0
21/07/2017
79.37
 27,430 80.28 80.89 76.85 0 400 -0.1
20/07/2017
80.28
 35,448 84.43 84.43 76.85 0 0 0
19/07/2017
84.43
 42,620 87.97 87.97 80.38 0 0 0
18/07/2017
87.97
 8,100 88.37 88.37 86.96 0 0 0
17/07/2017
88.37
 9,500 89.89 89.89 87.46 0 0 0
14/07/2017
89.89
 13,820 88.22 89.99 87.61 0 0 0
13/07/2017
88.22
 11,728 86.96 88.22 86.96 0 0 0
12/07/2017
86.96
 22,233 87.36 87.46 86.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |