CTCP Mía Đường Sơn La (sls)

125
-4.40
(-3.40%)
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
(2026-09-04) 		-0.10 -0.07% 31,300 -600 -0.1
129.40
150.80
129.40
2 tháng
(2026-08-05) 		21.90 17.11% 117,500 -2,400 -0.3
127.20
152.90
129.40
3 tháng
(2026-07-06) 		0 0% 183,900 -3,200 -0.5
126
152.90
129.40
6 tháng
(2026-04-07) 		-11.10 -6.89% 407,100 -8,300 -1.2
126
161.60
129.40
12 tháng
(2025-10-09) 		-22.10 -12.85% 932,400 -2,700 -0.3
126
172.40
129.40
24 tháng
(2024-10-14) 		-19.76 -11.65% 2,945,375 93,933 18.4
126
195.37
129.40
36 tháng
(2023-10-20) 		6.17 4.29% 7,037,319 71,415 15.3
98.46
195.37
129.40
60 tháng
(2021-11-01) 		41.01 37.67% 11,199,821 119,686 25.6
76.47
195.37
129.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2018
35.04
 4,610 33.00 35.04 32.00 0 0 0
28/05/2018
33.52
 16,650 33.52 34.26 32.58 0 0 0
25/05/2018
33.99
 6,360 33.52 33.99 33.00 0 760 0.0
24/05/2018
33.78
 2,570 33.52 33.78 33.00 0 0 0
23/05/2018
33.47
 4,900 33.00 33.52 32.74 0 0 0
22/05/2018
32.48
 11,452 33.26 33.52 32.48 10 0 0.0
21/05/2018
33.00
 22,700 33.52 33.52 32.48 0 0 0
18/05/2018
33.57
 2,130 34.05 34.05 32.27 0 0 0
17/05/2018
34.31
 4,360 34.05 34.31 33.84 0 0 0
16/05/2018
34.67
 400 33.52 34.67 33.52 0 0 0
15/05/2018
34.31
 16,370 31.58 34.57 31.58 0 0 0
14/05/2018
35.09
 0 35.09 35.09 35.09 0 0 0
11/05/2018
35.09
 1,100 33.52 35.09 33.00 0 0 0
10/05/2018
34.52
 3,800 34.99 34.99 33.78 0 0 0
09/05/2018
35.09
 3,000 33.78 35.57 33.78 0 0 0
08/05/2018
34.57
 9,400 33.78 34.57 33.42 0 0 0
07/05/2018
34.57
 7,540 33.52 34.57 33.26 0 0 0
04/05/2018
34.57
 4,000 34.57 34.83 34.26 0 0 0
03/05/2018
34.67
 2,000 34.57 34.67 34.57 0 0 0
02/05/2018
35.04
 3,709 33.68 35.09 33.52 0 0 0
27/04/2018
34.31
 3,604 33.99 34.57 33.99 0 0 0
26/04/2018
33.99
 810 34.05 34.05 32.48 200 0 0.0
24/04/2018
33.99
 16,500 33.00 33.99 32.21 0 0 0
23/04/2018
33.78
 11,100 34.05 34.57 33.52 0 0 0
20/04/2018
34.83
 9,200 34.31 35.36 34.05 0 0 0
19/04/2018
34.57
 7,304 34.10 35.62 33.52 0 0 0
18/04/2018
35.88
 3,100 36.56 36.56 35.57 0 0 0
17/04/2018
35.57
 16,600 34.10 36.67 34.05 0 0 0
16/04/2018
36.56
 14,930 37.71 37.71 36.14 0 0 0
13/04/2018
38.50
 18,970 36.67 38.50 36.67 0 0 0
12/04/2018
36.09
 18,000 34.05 36.09 33.31 0 0 0
11/04/2018
33.26
 19,660 35.09 36.67 33.26 0 0 0
10/04/2018
36.67
 10,200 36.72 37.14 36.56 0 0 0
09/04/2018
37.14
 12,100 36.93 38.24 36.72 0 0 0
06/04/2018
36.82
 28,100 37.19 37.45 36.56 0 0 0
05/04/2018
36.40
 16,000 37.71 38.76 36.40 0 0 0
04/04/2018
37.45
 27,900 41.38 41.38 37.45 0 0 0
03/04/2018
41.38
 34,200 38.76 41.38 37.19 0 3,800 -0.3
02/04/2018
40.86
 5,600 40.86 41.90 40.86 0 0 0
30/03/2018
43.27
 10,900 43.37 43.37 40.86 0 0 0
29/03/2018
43.37
 8,300 42.95 43.47 40.96 0 0 0
28/03/2018
42.95
 16,608 40.59 42.95 40.59 0 0 0
27/03/2018
40.59
 29,700 37.19 41.38 37.19 0 0 0
26/03/2018
41.01
 13,700 42.95 43.63 41.01 0 0 0
23/03/2018
45.57
 3,400 45.57 45.57 45.05 0 0 0
22/03/2018
46.62
 51,962 45.57 46.62 42.43 50 0 0.0
21/03/2018
47.14
 74,100 45.10 49.76 45.10 0 600 -0.1
20/03/2018
50.07
 4,410 50.28 50.28 50.07 0 0 0
19/03/2018
55.63
 12,900 56.57 57.09 55.63 100 0 0.0
16/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/03/2018
61.81
 5,900 66.00 66.00 60.24 200 0 0.0
15/03/2018
60.24
 6,100 60.67 61.33 60.24 0 0 0
14/03/2018
61.55
 20,603 60.24 61.55 58.05 0 0 0
13/03/2018
62.85
 5,990 60.24 66.74 56.74 0 1,340 -0.2
12/03/2018
60.67
 27,446 61.11 64.60 58.23 0 0 0
09/03/2018
64.69
 10,800 64.82 64.82 61.55 200 0 0.0
08/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
08/03/2018
65.04
 4,700 64.16 65.47 63.29 0 100 0.0
07/03/2018
65.47
 6,100 64.82 66.13 63.52 0 100 0.0
06/03/2018
66.13
 7,900 66.56 66.56 64.39 0 1,100 -0.2
05/03/2018
66.13
 7,316 65.26 67.39 64.43 0 0 0
02/03/2018
67.39
 10,516 68.74 68.74 65.26 0 0 0
01/03/2018
68.74
 19,620 69.61 69.61 67.87 500 100 0.1
28/02/2018
69.61
 1,500 70.48 70.48 67.87 0 0 0
27/02/2018
69.17
 9,603 70.91 71.35 68.35 0 0 0
26/02/2018
70.91
 1,200 71.78 71.78 70.91 0 0 0
23/02/2018
71.69
 10,910 73.09 73.09 71.69 0 0 0
22/02/2018
71.78
 1,300 73.09 73.09 71.78 400 0 0.1
21/02/2018
73.09
 1,200 73.96 73.96 71.78 0 0 0
13/02/2018
72.17
 4,874 71.39 72.43 70.48 140 0 0.0
12/02/2018
70.91
 800 70.04 70.91 70.04 0 0 0
09/02/2018
70.91
 200 71.78 71.78 70.91 0 0 0
08/02/2018
69.61
 19,074 71.78 71.78 69.61 0 0 0
07/02/2018
71.78
 5,010 70.91 73.96 70.91 0 100 0.0
06/02/2018
71.78
 15,120 72.22 72.22 69.61 0 0 0
05/02/2018
73.96
 3,800 73.09 74.83 72.65 0 0 0
02/02/2018
73.96
 9,300 73.52 73.96 72.22 0 0 0
01/02/2018
73.91
 1,900 73.09 73.91 73.09 100 400 -0.1
31/01/2018
73.52
 3,710 73.09 74.83 71.78 0 0 0
30/01/2018
73.52
 1,800 73.52 73.52 73.09 0 300 -0.1
29/01/2018
73.52
 16,605 74.83 74.83 70.91 0 200 0.0
26/01/2018
74.83
 7,900 75.48 76.13 74.39 100 0 0.0
25/01/2018
75.48
 3,110 75.61 76.13 74.83 0 0 0
24/01/2018
76.13
 7,026 77.00 78.31 76.13 0 0 0
23/01/2018
77.00
 15,700 75.70 79.61 75.70 0 0 0
22/01/2018
75.70
 5,700 77.44 78.31 75.70 0 0 0
19/01/2018
77.39
 16,900 77.44 79.61 76.57 0 0 0
18/01/2018
77.44
 4,925 76.13 77.44 75.70 0 0 0
17/01/2018
76.13
 17,420 75.65 76.57 75.26 0 0 0
16/01/2018
75.65
 14,400 76.78 77.00 74.61 0 0 0
15/01/2018
77.00
 4,600 77.87 77.87 76.57 0 0 0
12/01/2018
78.31
 5,900 78.31 79.18 76.57 0 0 0
11/01/2018
80.09
 25,744 80.09 80.92 76.13 0 0 0
10/01/2018
80.09
 8,736 80.92 81.00 79.61 0 0 0
09/01/2018
82.18
 14,900 81.79 82.61 81.79 0 0 0
08/01/2018
81.79
 22,231 79.83 81.79 79.83 0 0 0
05/01/2018
80.05
 13,800 79.18 80.05 78.96 100 0 0.0
04/01/2018
79.18
 5,760 79.18 79.18 78.31 0 0 0
03/01/2018
79.18
 23,140 77.44 79.40 77.44 0 0 0
02/01/2018
77.87
 24,110 77.00 78.31 75.31 200 0 0.0
29/12/2017
76.57
 21,120 74.83 76.57 73.96 100 0 0.0
28/12/2017
74.39
 1,331 74.83 74.83 74.39 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc