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)
21/09/2016
54.25
 6,400 54.54 54.63 53.75 0 0 0
20/09/2016
54.54
 16,610 54.79 55.17 53.21 0 0 0
19/09/2016
54.79
 59,237 52.24 55.50 52.62 100 0 0.0
16/09/2016
52.24
 9,520 51.41 52.62 51.37 0 0 0
15/09/2016
51.41
 2,600 51.41 51.83 51.12 0 0 0
14/09/2016
51.41
 18,500 51.83 53.00 51.20 0 0 0
13/09/2016
51.83
 14,200 52.20 52.20 50.78 0 0 0
12/09/2016
52.20
 5,400 52.24 52.24 51.37 0 0 0
09/09/2016
52.24
 34,602 51.53 53.50 51.53 0 0 0
08/09/2016
51.53
 14,735 51.58 52.24 50.99 0 0 0
07/09/2016
51.58
 10,795 51.70 51.83 50.57 0 0 0
06/09/2016
51.70
 25,640 50.32 52.66 50.36 0 0 0
05/09/2016
50.32
 23,426 47.98 50.36 47.98 0 0 0
01/09/2016
47.98
 27,960 45.14 48.07 45.14 0 100 -0.0
31/08/2016
45.14
 17,000 44.30 45.35 44.51 0 0 0
30/08/2016
44.30
 9,400 44.72 44.72 44.14 0 0 0
29/08/2016
44.72
 9,500 44.93 44.93 44.43 0 0 0
26/08/2016
44.93
 15,180 45.47 45.98 44.51 1,500 0 0.2
25/08/2016
45.47
 15,320 45.52 45.56 44.72 0 0 0
24/08/2016
45.52
 8,030 45.47 45.98 44.89 0 0 0
23/08/2016
45.47
 15,850 44.51 45.47 44.30 0 0 0
22/08/2016
44.51
 6,900 44.72 44.72 44.05 0 0 0
19/08/2016
44.72
 5,972 44.93 45.14 44.30 0 0 0
18/08/2016
44.93
 11,460 44.93 45.35 44.72 0 0 0
17/08/2016
44.93
 16,800 44.30 45.35 43.89 0 0 0
16/08/2016
44.30
 13,290 44.72 45.14 43.93 0 0 0
15/08/2016
44.72
 7,970 44.93 44.93 44.09 0 0 0
12/08/2016
44.93
 8,000 46.35 46.35 44.72 0 0 0
11/08/2016
46.35
 7,700 45.68 46.48 45.68 0 0 0
10/08/2016
45.68
 19,600 45.06 46.39 45.06 0 0 0
09/08/2016
45.06
 20,100 44.47 45.52 44.47 0 0 0
08/08/2016
44.47
 12,600 44.60 45.56 44.01 0 200 -0.0
05/08/2016
44.60
 21,300 44.35 44.72 43.47 0 100 -0.0
04/08/2016
44.35
 11,050 44.72 45.98 44.35 0 0 0
03/08/2016
44.72
 21,100 45.98 45.98 43.47 0 0 0
02/08/2016
45.98
 11,300 47.86 47.86 45.98 0 0 0
01/08/2016
47.86
 8,800 48.07 48.44 47.86 100 0 0.0
29/07/2016
48.07
 15,210 48.11 49.11 48.07 0 0 0
28/07/2016
48.11
 18,000 48.86 48.86 48.07 300 0 0.0
27/07/2016
48.86
 13,126 49.32 49.32 48.07 0 400 -0.0
26/07/2016
49.32
 11,764 49.74 49.74 48.07 0 0 0
25/07/2016
49.74
 30,440 50.11 51.41 49.40 0 0 0
22/07/2016
50.11
 25,536 50.15 51.41 48.07 0 0 0
21/07/2016
50.15
 47,500 50.11 54.33 50.11 100 0 0.0
20/07/2016
50.11
 43,200 47.44 51.83 48.02 0 0 0
19/07/2016
47.44
 36,986 45.98 48.19 45.22 100 0 0.0
18/07/2016
45.98
 12,752 44.51 45.98 44.30 0 0 0
15/07/2016
44.51
 26,900 44.30 44.72 43.89 100 0 0.0
14/07/2016
44.30
 72,020 48.07 48.07 44.30 0 0 0
13/07/2016
48.07
 13,810 48.48 48.52 47.69 0 0 0
12/07/2016
48.48
 24,740 48.94 48.94 47.27 800 0 0.1
11/07/2016
48.94
 32,910 51.66 53.46 46.81 0 0 0
08/07/2016
51.66
 10,510 53.08 53.08 51.20 0 0 0
07/07/2016
53.08
 20,410 51.03 53.71 50.82 0 0 0
06/07/2016
51.03
 9,300 51.16 51.49 50.57 0 0 0
05/07/2016
51.16
 24,600 51.24 51.99 50.99 0 0 0
04/07/2016
51.24
 12,582 51.12 52.24 51.20 0 0 0
01/07/2016
51.12
 14,000 50.61 51.41 50.24 0 0 0
30/06/2016
50.61
 8,400 50.61 51.62 50.61 0 0 0
29/06/2016
50.61
 10,460 49.28 51.41 49.36 0 0 0
28/06/2016
49.28
 6,870 48.90 49.32 48.27 0 0 0
27/06/2016
48.90
 12,300 50.15 50.15 45.98 0 0 0
24/06/2016
50.15
 53,160 52.83 52.83 47.56 900 0 0.1
23/06/2016
52.83
 19,600 50.57 52.87 50.78 200 0 0.0
22/06/2016
50.57
 28,690 47.48 50.57 48.44 0 0 0
21/06/2016
47.48
 13,500 46.64 47.65 46.64 0 0 0
20/06/2016
46.64
 9,900 46.60 47.65 46.64 0 0 0
17/06/2016
46.60
 11,950 46.60 46.60 46.10 0 0 0
16/06/2016
46.60
 12,846 46.60 47.23 45.98 0 0 0
15/06/2016
46.60
 27,904 46.81 46.81 45.56 0 0 0
14/06/2016
46.81
 5,900 47.02 47.02 45.98 0 0 0
13/06/2016
47.02
 11,950 47.65 48.27 46.39 0 0 0
10/06/2016
47.65
 23,450 46.73 47.65 46.39 0 0 0
09/06/2016
46.73
 30,804 44.93 47.23 44.97 0 0 0
08/06/2016
44.93
 19,150 44.93 45.52 44.76 900 100 0.1
07/06/2016
44.93
 6,400 45.56 45.56 44.51 0 0 0
06/06/2016
45.56
 13,660 45.98 46.60 43.89 0 0 0
03/06/2016
45.98
 25,440 43.01 46.81 43.01 200 0 0.0
02/06/2016: Cổ tức tiền mặt tỉ lệ: 40%
02/06/2016
43.01
 14,300 42.13 43.47 40.96 0 100 -0.0
01/06/2016
42.13
 8,700 41.61 42.13 41.00 0 0 0
31/05/2016
41.61
 19,700 42.41 42.81 41.61 0 0 0
30/05/2016
42.41
 8,500 41.41 42.81 41.57 100 0 0.0
27/05/2016
41.41
 16,100 42.17 42.17 40.60 0 0 0
26/05/2016
42.17
 25,658 43.62 43.82 41.81 0 0 0
25/05/2016
43.62
 5,800 43.82 43.82 42.21 0 0 0
24/05/2016
43.82
 17,610 44.18 44.98 43.01 0 0 0
23/05/2016
44.18
 20,551 42.49 45.51 42.61 0 0 0
20/05/2016
42.49
 29,040 39.36 42.57 39.36 0 0 0
19/05/2016
39.36
 7,160 38.19 39.36 38.19 0 0 0
18/05/2016
38.19
 8,810 38.99 39.03 38.19 200 0 0.0
17/05/2016
38.99
 7,210 38.63 39.80 38.59 100 0 0.0
16/05/2016
38.63
 14,960 39.20 39.40 37.59 0 0 0
13/05/2016
39.20
 18,860 38.99 39.20 38.03 0 0 0
12/05/2016
38.99
 8,768 39.80 40.20 38.99 200 0 0.0
11/05/2016
39.80
 21,261 38.19 40.00 38.19 0 800 -0.1
10/05/2016
38.19
 15,574 37.51 39.20 36.62 0 700 -0.1
09/05/2016
37.51
 35,800 39.40 40.20 37.39 0 800 -0.1
06/05/2016
39.40
 30,200 42.21 42.21 39.40 0 0 0
05/05/2016
42.21
 11,538 44.78 44.82 41.81 0 0 0
04/05/2016
44.78
 11,321 44.18 45.43 44.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |