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)
27/12/2017
74.39
 5,900 74.61 75.09 73.96 0 0 0
26/12/2017
74.61
 4,920 73.52 74.83 73.30 0 0 0
25/12/2017
74.39
 9,900 74.39 74.65 73.09 0 0 0
22/12/2017
74.39
 15,360 73.96 75.26 73.96 0 0 0
21/12/2017
73.96
 13,820 75.70 75.70 73.52 300 0 0.1
20/12/2017
76.13
 2,830 77.44 77.44 76.13 0 0 0
19/12/2017
77.00
 2,720 77.00 77.00 76.13 0 0 0
18/12/2017
77.00
 37,601 73.96 77.00 73.96 0 0 0
15/12/2017
73.09
 35,470 72.26 73.09 71.35 70 0 0.0
14/12/2017
72.26
 12,840 72.26 73.09 72.22 0 0 0
13/12/2017
72.26
 10,500 73.09 73.09 72.26 400 0 0.1
12/12/2017
73.09
 20,400 72.00 73.09 71.13 0 0 0
11/12/2017
72.00
 14,000 72.65 72.74 72.00 0 0 0
08/12/2017
72.65
 24,600 72.26 72.91 72.26 0 0 0
07/12/2017
72.26
 15,100 72.22 72.65 71.83 0 0 0
06/12/2017
72.22
 25,550 72.00 72.65 71.35 0 0 0
05/12/2017
71.52
 15,100 71.26 71.56 71.26 500 0 0.1
04/12/2017
71.26
 9,540 70.82 71.43 70.56 0 0 0
01/12/2017
70.82
 6,550 70.48 70.91 69.61 0 0 0
30/11/2017
70.48
 6,500 70.48 70.48 70.04 0 0 0
29/11/2017
70.43
 11,400 71.78 72.22 69.61 0 0 0
28/11/2017
71.78
 6,400 71.78 72.22 71.78 0 0 0
27/11/2017
72.65
 12,610 71.78 73.96 71.78 0 0 0
24/11/2017
72.65
 18,700 70.48 72.65 70.48 0 0 0
23/11/2017
70.48
 13,500 70.04 70.91 70.04 0 0 0
22/11/2017
70.04
 8,700 69.61 70.39 69.17 0 0 0
21/11/2017
69.61
 6,100 70.48 70.48 69.61 0 0 0
20/11/2017
70.69
 4,138 70.48 70.91 70.26 0 0 0
17/11/2017
71.13
 7,501 70.91 71.13 70.04 0 0 0
16/11/2017
70.69
 9,100 70.30 71.35 70.30 0 0 0
15/11/2017
70.30
 17,900 70.26 70.69 70.26 0 0 0
14/11/2017
70.69
 8,400 70.26 70.91 70.26 0 0 0
13/11/2017
70.26
 9,300 69.17 70.26 68.74 100 0 0.0
10/11/2017
69.87
 10,451 68.30 71.78 68.30 0 0 0
09/11/2017
68.30
 5,200 68.52 68.52 67.87 0 0 0
08/11/2017
68.30
 5,100 68.74 68.74 68.30 0 0 0
07/11/2017
68.74
 3,960 68.30 68.95 68.30 0 0 0
06/11/2017
68.74
 9,100 67.87 68.74 67.87 0 0 0
03/11/2017
69.13
 12,200 68.74 69.13 67.00 0 0 0
02/11/2017
68.26
 12,500 69.17 69.56 67.43 0 0 0
01/11/2017
69.61
 6,145 69.61 69.61 69.17 3,830 0 0.6
31/10/2017
69.61
 2,400 69.61 69.61 69.17 0 0 0
30/10/2017
69.65
 3,910 69.61 71.35 69.61 10 0 0.0
27/10/2017
69.61
 5,300 69.61 70.48 69.61 0 0 0
26/10/2017
71.30
 5,680 69.82 71.35 68.74 14 0 0.0
25/10/2017
72.65
 2,500 78.31 78.31 70.04 0 0 0
24/10/2017
73.96
 7,400 70.09 73.96 69.61 0 0 0
23/10/2017
73.91
 59,380 69.61 79.92 68.30 0 2,100 -0.4
20/10/2017
72.65
 36,000 73.96 74.74 71.35 0 0 0
19/10/2017
74.44
 12,300 74.17 74.65 74.17 100 0 0.0
18/10/2017
74.17
 5,610 74.61 74.61 73.96 600 0 0.1
17/10/2017
74.61
 14,330 74.39 74.61 74.39 0 60 0.0
16/10/2017
74.39
 5,000 75.22 75.22 74.39 0 0 0
13/10/2017
75.22
 19,600 74.52 75.26 73.96 0 0 0
12/10/2017
74.52
 14,930 74.39 75.04 74.39 0 0 0
11/10/2017: Cổ tức tiền mặt tỉ lệ: 55%
11/10/2017
74.39
 46,900 74.39 76.13 73.96 0 0 0
10/10/2017
74.39
 11,040 75.87 75.87 73.76 0 0 0
09/10/2017
74.60
 3,610 75.66 75.66 74.27 0 0 0
06/10/2017
74.27
 6,500 75.02 75.02 73.80 0 0 0
05/10/2017
75.02
 34,494 74.60 75.87 74.39 0 0 0
04/10/2017
74.60
 8,600 73.97 74.60 73.97 0 0 0
03/10/2017
74.60
 13,910 74.39 74.81 73.97 0 100 0.0
02/10/2017
74.39
 12,080 74.60 75.24 73.76 0 0 0
29/09/2017
75.40
 5,000 75.45 75.45 75.07 0 0 0
28/09/2017
75.40
 15,110 73.84 78.40 73.84 0 0 0
27/09/2017
73.80
 24,580 72.28 74.60 72.28 0 0 0
26/09/2017
72.28
 11,426 73.00 73.00 72.07 0 0 0
25/09/2017
73.00
 33,330 71.86 73.34 71.86 0 0 0
22/09/2017
72.28
 5,310 71.23 72.71 71.23 0 0 0
21/09/2017
71.23
 25,117 72.75 72.75 70.81 0 0 0
20/09/2017
72.75
 32,367 76.29 76.29 72.75 100 0 0.0
19/09/2017
76.29
 24,020 77.13 77.55 75.91 0 0 0
18/09/2017
77.13
 18,300 76.71 78.40 76.71 0 0 0
15/09/2017
77.47
 11,360 77.34 77.97 76.71 0 0 0
14/09/2017
78.19
 15,530 78.19 78.35 77.13 0 0 0
13/09/2017
78.19
 39,191 77.97 78.73 77.97 0 0 0
12/09/2017
77.68
 16,360 77.13 77.89 77.13 0 0 0
11/09/2017
77.13
 26,735 75.87 77.34 75.87 0 0 0
08/09/2017
75.87
 12,300 77.05 77.05 75.45 0 0 0
07/09/2017
76.92
 22,184 72.96 78.82 72.96 0 0 0
06/09/2017
73.68
 21,645 72.37 73.97 71.69 0 0 0
05/09/2017
72.37
 17,664 69.88 76.84 69.88 0 900 -0.1
01/09/2017
69.88
 6,600 69.59 69.97 69.55 0 0 0
31/08/2017
69.76
 9,350 69.55 69.97 69.55 0 0 0
30/08/2017
69.59
 8,360 69.55 69.59 69.55 0 0 0
29/08/2017
70.09
 6,310 69.80 70.39 69.76 0 0 0
28/08/2017
70.60
 2,200 70.39 70.60 70.18 0 0 0
25/08/2017
70.60
 9,000 69.80 70.60 69.80 0 0 0
24/08/2017
70.18
 15,600 71.02 71.02 69.80 0 0 0
23/08/2017
71.06
 9,100 71.15 71.15 70.73 0 0 0
22/08/2017
71.15
 10,160 71.02 71.23 70.81 0 0 0
21/08/2017
70.81
 14,900 69.55 71.02 69.55 0 0 0
18/08/2017
69.80
 10,400 69.12 69.97 69.12 0 0 0
17/08/2017
69.38
 21,546 68.91 70.05 68.91 0 0 0
16/08/2017
68.91
 11,020 68.62 69.12 68.62 100 0 0.0
15/08/2017
68.62
 4,110 68.49 69.12 68.49 0 0 0
14/08/2017
68.49
 5,920 68.74 68.91 68.49 0 0 0
11/08/2017
69.29
 8,300 69.33 69.33 68.28 0 0 0
10/08/2017
69.33
 9,400 69.12 69.33 68.70 0 0 0
09/08/2017
69.33
 10,346 69.55 69.55 69.12 0 0 0

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