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)
16/02/2017
49.29
 9,080 50.56 51.06 49.29 0 0 0
15/02/2017
50.56
 11,888 51.82 51.82 50.30 0 0 0
14/02/2017
51.82
 9,110 51.82 52.22 50.96 0 0 0
13/02/2017
51.82
 12,117 49.75 51.82 49.54 0 0 0
10/02/2017
49.75
 14,786 48.53 49.80 48.53 0 0 0
09/02/2017
48.53
 13,740 47.93 48.53 46.76 0 1,180 -0.1
08/02/2017
47.93
 11,411 49.04 49.04 47.02 0 0 0
07/02/2017
49.04
 43,505 48.03 50.30 48.03 0 80 -0.0
06/02/2017
48.03
 34,450 44.08 48.48 44.19 0 0 0
03/02/2017
44.08
 15,110 44.24 44.54 44.08 0 2,700 -0.2
02/02/2017
44.24
 7,278 43.23 44.49 43.23 0 650 -0.1
25/01/2017
43.23
 9,241 43.23 43.23 43.02 0 4,340 -0.4
24/01/2017
43.23
 20,200 43.48 44.44 43.23 0 10,900 -0.9
23/01/2017
43.48
 11,820 44.44 44.44 43.48 0 4,100 -0.4
20/01/2017
44.44
 14,400 44.99 44.99 43.73 0 0 0
19/01/2017
44.99
 25,615 43.98 44.99 43.83 0 8,100 -0.7
18/01/2017
43.98
 3,020 44.39 44.49 43.98 0 0 0
17/01/2017
44.39
 8,832 44.44 44.44 43.93 0 0 0
16/01/2017
44.44
 13,168 44.49 44.49 43.73 0 0 0
13/01/2017
44.49
 6,400 44.34 45.15 43.98 0 0 0
12/01/2017
44.34
 3,585 44.39 45.50 43.73 0 0 0
11/01/2017
44.39
 6,800 44.39 44.39 43.73 0 0 0
10/01/2017
44.39
 940 44.49 44.49 43.48 0 0 0
09/01/2017
44.49
 1,910 44.89 44.89 43.73 0 0 0
06/01/2017
44.89
 5,500 44.49 44.99 40.19 0 0 0
05/01/2017
44.49
 10,100 45.45 46.06 44.49 1,200 6,500 -0.5
04/01/2017
45.45
 3,630 44.79 46.01 44.79 0 0 0
03/01/2017
44.79
 7,000 44.19 44.99 44.69 0 0 0
30/12/2016
44.19
 1,600 43.63 44.19 43.73 0 0 0
29/12/2016
43.63
 7,400 43.88 43.93 43.48 0 0 0
28/12/2016
43.88
 5,700 43.98 43.98 43.02 100 0 0.0
27/12/2016
43.98
 7,600 42.97 43.98 42.97 1,100 0 0.1
26/12/2016
42.97
 19,600 44.19 44.19 42.92 0 0 0
23/12/2016
44.19
 4,310 43.58 44.19 43.28 0 0 0
22/12/2016
43.58
 2,700 44.74 44.74 43.58 0 0 0
21/12/2016
44.74
 2,600 44.64 45.40 43.98 0 0 0
20/12/2016
44.64
 7,700 43.78 45.30 44.49 0 0 0
19/12/2016
43.78
 12,300 43.17 44.44 43.48 900 0 0.1
16/12/2016
43.17
 14,515 43.12 44.44 43.07 0 0 0
15/12/2016
43.12
 8,500 44.03 44.08 43.12 0 0 0
14/12/2016
44.03
 7,420 43.73 44.89 42.47 100 0 0.0
13/12/2016
43.73
 15,600 45.50 45.70 43.48 0 4,000 -0.3
12/12/2016
45.50
 5,750 45.90 45.90 43.98 0 0 0
09/12/2016
45.90
 8,700 45.70 46.26 45.50 0 0 0
08/12/2016
45.70
 9,300 44.49 45.70 43.53 0 0 0
07/12/2016
44.49
 9,060 43.98 45.50 43.48 0 0 0
06/12/2016
43.98
 23,145 45.55 45.55 43.48 0 0 0
05/12/2016
45.55
 33,310 48.53 48.53 45.50 0 1,700 -0.2
02/12/2016
48.53
 24,810 50.56 51.06 47.27 0 700 -0.1
01/12/2016
50.56
 10,170 51.06 51.31 50.30 0 0 0
30/11/2016
51.06
 8,410 51.31 51.31 50.05 0 0 0
29/11/2016
51.31
 6,820 51.31 51.57 50.56 0 0 0
28/11/2016
51.31
 4,280 51.67 54.60 51.06 0 0 0
25/11/2016
51.67
 12,900 52.07 52.07 50.56 0 0 0
24/11/2016
52.07
 5,820 52.53 52.53 51.82 0 0 0
23/11/2016
52.53
 3,015 52.07 53.08 51.57 0 200 -0.0
22/11/2016
52.07
 10,300 52.58 52.58 51.57 100 200 -0.0
21/11/2016
52.58
 2,710 52.83 53.08 50.66 0 0 0
18/11/2016
52.83
 5,810 53.89 54.10 52.58 0 0 0
17/11/2016
53.89
 2,000 53.94 54.04 52.83 0 0 0
16/11/2016
53.94
 3,000 53.13 54.25 53.34 0 0 0
15/11/2016
53.13
 6,600 53.94 54.04 52.12 200 0 0.0
14/11/2016
53.94
 8,600 55.61 55.61 53.08 100 0 0.0
11/11/2016
55.61
 7,800 55.26 56.12 53.59 0 0 0
10/11/2016
55.26
 21,290 51.01 55.61 53.08 0 600 -0.1
09/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
09/11/2016
51.01
 13,800 53.00 57.38 50.05 0 0 0
08/11/2016
53.00
 23,020 54.35 56.45 52.24 0 200 -0.0
07/11/2016
54.35
 12,530 54.26 54.52 51.82 0 100 -0.0
04/11/2016
54.26
 5,300 54.35 54.35 53.17 100 0 0.0
03/11/2016
54.35
 11,510 55.19 55.19 52.66 0 0 0
02/11/2016
55.19
 5,280 56.83 56.83 54.90 0 0 0
01/11/2016
56.83
 14,097 56.24 56.88 56.24 0 0 0
31/10/2016
56.24
 24,230 54.77 56.88 54.35 200 0 0.0
28/10/2016
54.77
 19,120 53.08 54.81 52.28 100 0 0.0
27/10/2016
53.08
 21,244 51.40 53.51 51.40 100 0 0.0
26/10/2016
51.40
 6,102 50.85 51.69 50.56 500 0 0.1
25/10/2016
50.85
 11,548 49.71 50.94 48.87 100 0 0.0
24/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2016
49.71
 25,670 52.66 52.66 49.71 0 0 0
21/10/2016
52.66
 9,000 53.46 53.50 51.83 200 0 0.0
20/10/2016
53.46
 8,210 53.08 53.50 51.41 200 0 0.0
19/10/2016
53.08
 43,170 55.17 56.38 53.08 0 0 0
18/10/2016
55.17
 11,108 55.84 57.05 55.17 0 0 0
17/10/2016
55.84
 2,730 56.84 57.05 55.84 0 0 0
14/10/2016
56.84
 10,367 54.96 56.84 54.75 2,000 0 0.3
13/10/2016
54.96
 9,020 56.01 56.01 54.96 0 0 0
12/10/2016
56.01
 10,500 56.01 56.01 54.33 0 100 -0.0
11/10/2016
56.01
 48,837 57.22 57.22 52.66 0 400 -0.1
10/10/2016
57.22
 14,408 59.98 60.39 57.22 0 0 0
07/10/2016
59.98
 11,038 61.44 61.44 58.93 100 0 0.0
06/10/2016
61.44
 16,790 58.93 61.86 58.56 4,000 3,700 0.0
05/10/2016
58.93
 15,410 59.31 60.19 58.56 0 0 0
04/10/2016
59.31
 39,046 61.86 62.28 58.51 0 1,400 -0.2
03/10/2016
61.86
 25,857 62.44 63.74 61.86 0 0 0
30/09/2016
62.44
 53,250 59.77 62.90 59.77 100 0 0.0
29/09/2016
59.77
 39,694 57.47 59.98 56.84 11,800 100 1.6
28/09/2016
57.47
 17,733 57.93 58.05 57.09 0 0 0
27/09/2016
57.93
 11,702 58.10 58.10 57.26 0 0 0
26/09/2016
58.10
 9,400 57.01 58.47 57.68 100 0 0.0
23/09/2016
57.01
 16,158 55.67 57.26 55.67 0 0 0
22/09/2016
55.67
 44,290 54.25 56.42 53.92 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |