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
(2024-10-23) 		2.80 1.60% 117,005 6,655 1.2
175.10
180
177.90
2 tháng
(2024-09-23) 		-8.46 -4.54% 549,272 13,172 2.6
175.10
189.80
177.90
3 tháng
(2024-08-26) 		1.04 0.59% 906,735 19,068 3.8
175.10
189.80
177.90
6 tháng
(2024-05-27) 		26.28 17.33% 1,700,798 8,348 1.8
151.62
189.80
177.90
12 tháng
(2023-11-28) 		43.56 32.42% 3,625,131 -30,776 -4.3
127.56
189.80
177.90
24 tháng
(2022-12-05) 		80.53 82.70% 6,955,084 50,570 10.7
97.29
189.80
177.90
36 tháng
(2021-12-08) 		59.59 50.37% 8,140,220 39,719 9.0
82.98
189.80
177.90
60 tháng
(2019-12-19) 		148.96 514.73% 15,926,063 -125,329 -4.7
26.92
189.80
177.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2016
47.11
 5,820 47.52 47.52 46.88 0 0 0
23/11/2016
47.52
 3,015 47.11 48.02 46.65 0 200 -0.0
22/11/2016
47.11
 10,300 47.57 47.57 46.65 100 200 -0.0
21/11/2016
47.57
 2,710 47.79 48.02 45.83 0 0 0
18/11/2016
47.79
 5,810 48.76 48.94 47.57 0 0 0
17/11/2016
48.76
 2,000 48.80 48.89 47.79 0 0 0
16/11/2016
48.80
 3,000 48.07 49.08 48.25 0 0 0
15/11/2016
48.07
 6,600 48.80 48.89 47.15 200 0 0.0
14/11/2016
48.80
 8,600 50.31 50.31 48.02 100 0 0.0
11/11/2016
50.31
 7,800 49.99 50.77 48.48 0 0 0
10/11/2016
49.99
 21,290 46.15 50.31 48.02 0 600 -0.1
09/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
09/11/2016
46.15
 13,800 47.95 51.91 45.28 0 0 0
08/11/2016
47.95
 23,020 49.17 51.07 47.26 0 200 -0.0
07/11/2016
49.17
 12,530 49.09 49.32 46.88 0 100 -0.0
04/11/2016
49.09
 5,300 49.17 49.17 48.10 100 0 0.0
03/11/2016
49.17
 11,510 49.93 49.93 47.64 0 0 0
02/11/2016
49.93
 5,280 51.42 51.42 49.66 0 0 0
01/11/2016
51.42
 14,097 50.88 51.45 50.88 0 0 0
31/10/2016
50.88
 24,230 49.55 51.45 49.17 200 0 0.0
28/10/2016
49.55
 19,120 48.02 49.59 47.30 100 0 0.0
27/10/2016
48.02
 21,244 46.50 48.40 46.50 100 0 0.0
26/10/2016
46.50
 6,102 46.00 46.77 45.74 500 0 0.1
25/10/2016
46.00
 11,548 44.97 46.08 44.21 100 0 0.0
24/10/2016: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2016
44.97
 25,670 47.64 47.64 44.97 0 0 0
21/10/2016
47.64
 9,000 48.36 48.40 46.89 200 0 0.0
20/10/2016
48.36
 8,210 48.02 48.40 46.51 200 0 0.0
19/10/2016
48.02
 43,170 49.91 51.01 48.02 0 0 0
18/10/2016
49.91
 11,108 50.52 51.61 49.91 0 0 0
17/10/2016
50.52
 2,730 51.42 51.61 50.52 0 0 0
14/10/2016
51.42
 10,367 49.72 51.42 49.53 2,000 0 0.3
13/10/2016
49.72
 9,020 50.67 50.67 49.72 0 0 0
12/10/2016
50.67
 10,500 50.67 50.67 49.15 0 100 -0.0
11/10/2016
50.67
 48,837 51.76 51.76 47.64 0 400 -0.1
10/10/2016
51.76
 14,408 54.26 54.64 51.76 0 0 0
07/10/2016
54.26
 11,038 55.58 55.58 53.31 100 0 0.0
06/10/2016
55.58
 16,790 53.31 55.96 52.97 4,000 3,700 0.0
05/10/2016
53.31
 15,410 53.65 54.45 52.97 0 0 0
04/10/2016
53.65
 39,046 55.96 56.34 52.94 0 1,400 -0.2
03/10/2016
55.96
 25,857 56.49 57.66 55.96 0 0 0
30/09/2016
56.49
 53,250 54.07 56.91 54.07 100 0 0.0
29/09/2016
54.07
 39,694 51.99 54.26 51.42 11,800 100 1.6
28/09/2016
51.99
 17,733 52.41 52.52 51.65 0 0 0
27/09/2016
52.41
 11,702 52.56 52.56 51.80 0 0 0
26/09/2016
52.56
 9,400 51.57 52.90 52.18 100 0 0.0
23/09/2016
51.57
 16,158 50.36 51.80 50.36 0 0 0
22/09/2016
50.36
 44,290 49.08 51.05 48.78 100 0 0.0
21/09/2016
49.08
 6,400 49.34 49.42 48.63 0 0 0
20/09/2016
49.34
 16,610 49.57 49.91 48.13 0 0 0
19/09/2016
49.57
 59,237 47.26 50.21 47.60 100 0 0.0
16/09/2016
47.26
 9,520 46.51 47.60 46.47 0 0 0
15/09/2016
46.51
 2,600 46.51 46.89 46.24 0 0 0
14/09/2016
46.51
 18,500 46.89 47.94 46.32 0 0 0
13/09/2016
46.89
 14,200 47.23 47.23 45.94 0 0 0
12/09/2016
47.23
 5,400 47.26 47.26 46.47 0 0 0
09/09/2016
47.26
 34,602 46.62 48.40 46.62 0 0 0
08/09/2016
46.62
 14,735 46.66 47.26 46.13 0 0 0
07/09/2016
46.66
 10,795 46.77 46.89 45.75 0 0 0
06/09/2016
46.77
 25,640 45.52 47.64 45.56 0 0 0
05/09/2016
45.52
 23,426 43.41 45.56 43.41 0 0 0
01/09/2016
43.41
 27,960 40.84 43.48 40.84 0 100 -0.0
31/08/2016
40.84
 17,000 40.08 41.03 40.27 0 0 0
30/08/2016
40.08
 9,400 40.46 40.46 39.93 0 0 0
29/08/2016
40.46
 9,500 40.65 40.65 40.19 0 0 0
26/08/2016
40.65
 15,180 41.14 41.59 40.27 1,500 0 0.2
25/08/2016
41.14
 15,320 41.18 41.21 40.46 0 0 0
24/08/2016
41.18
 8,030 41.14 41.59 40.61 0 0 0
23/08/2016
41.14
 15,850 40.27 41.14 40.08 0 0 0
22/08/2016
40.27
 6,900 40.46 40.46 39.85 0 0 0
19/08/2016
40.46
 5,972 40.65 40.84 40.08 0 0 0
18/08/2016
40.65
 11,460 40.65 41.03 40.46 0 0 0
17/08/2016
40.65
 16,800 40.08 41.03 39.70 0 0 0
16/08/2016
40.08
 13,290 40.46 40.84 39.74 0 0 0
15/08/2016
40.46
 7,970 40.65 40.65 39.89 0 0 0
12/08/2016
40.65
 8,000 41.93 41.93 40.46 0 0 0
11/08/2016
41.93
 7,700 41.33 42.05 41.33 0 0 0
10/08/2016
41.33
 19,600 40.76 41.97 40.76 0 0 0
09/08/2016
40.76
 20,100 40.23 41.18 40.23 0 0 0
08/08/2016
40.23
 12,600 40.34 41.21 39.82 0 200 -0.0
05/08/2016
40.34
 21,300 40.12 40.46 39.32 0 100 -0.0
04/08/2016
40.12
 11,050 40.46 41.59 40.12 0 0 0
03/08/2016
40.46
 21,100 41.59 41.59 39.32 0 0 0
02/08/2016
41.59
 11,300 43.29 43.29 41.59 0 0 0
01/08/2016
43.29
 8,800 43.48 43.82 43.29 100 0 0.0
29/07/2016
43.48
 15,210 43.52 44.43 43.48 0 0 0
28/07/2016
43.52
 18,000 44.20 44.20 43.48 300 0 0.0
27/07/2016
44.20
 13,126 44.62 44.62 43.48 0 400 -0.0
26/07/2016
44.62
 11,764 45.00 45.00 43.48 0 0 0
25/07/2016
45.00
 30,440 45.34 46.51 44.69 0 0 0
22/07/2016
45.34
 25,536 45.37 46.51 43.48 0 0 0
21/07/2016
45.37
 47,500 45.34 49.15 45.34 100 0 0.0
20/07/2016
45.34
 43,200 42.92 46.89 43.45 0 0 0
19/07/2016
42.92
 36,986 41.59 43.60 40.91 100 0 0.0
18/07/2016
41.59
 12,752 40.27 41.59 40.08 0 0 0
15/07/2016
40.27
 26,900 40.08 40.46 39.70 100 0 0.0
14/07/2016
40.08
 72,020 43.48 43.48 40.08 0 0 0
13/07/2016
43.48
 13,810 43.86 43.90 43.14 0 0 0
12/07/2016
43.86
 24,740 44.28 44.28 42.76 800 0 0.1
11/07/2016
44.28
 32,910 46.73 48.36 42.35 0 0 0
08/07/2016
46.73
 10,510 48.02 48.02 46.32 0 0 0
07/07/2016
48.02
 20,410 46.17 48.59 45.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |