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)
02/12/2015
20.10
 6,400 19.86 20.30 19.14 0 0 0
01/12/2015
19.86
 51,900 19.66 20.46 17.77 0 0 0
30/11/2015
19.66
 33,100 20.50 20.50 19.58 0 0 0
27/11/2015
20.50
 23,050 21.51 22.11 20.18 0 0 0
26/11/2015
21.51
 22,600 22.03 22.47 21.51 1,600 0 0.1
25/11/2015
22.03
 20,300 22.43 22.43 21.51 100 0 0.0
24/11/2015
22.43
 9,000 23.28 23.28 21.71 0 0 0
23/11/2015
23.28
 21,700 22.63 23.72 22.51 0 0 0
20/11/2015
22.63
 30,500 21.11 23.20 21.11 0 100 -0.0
19/11/2015
21.11
 29,942 20.42 21.51 20.10 0 0 0
18/11/2015
20.42
 12,800 20.70 20.70 19.94 100 0 0.0
17/11/2015
20.70
 6,810 20.90 20.90 20.10 0 0 0
16/11/2015: Cổ tức tiền mặt tỉ lệ: 40%
16/11/2015
20.90
 23,617 20.70 21.11 20.58 0 0 0
13/11/2015
20.70
 67,900 18.84 20.70 18.28 0 0 0
12/11/2015
18.84
 8,252 18.65 18.99 18.47 0 400 -0.0
11/11/2015
18.65
 16,600 18.54 18.84 18.47 0 0 0
10/11/2015
18.54
 12,200 18.28 18.58 18.20 0 0 0
09/11/2015
18.28
 18,300 18.80 18.84 18.28 0 0 0
06/11/2015
18.80
 16,100 19.02 19.02 18.17 0 0 0
05/11/2015
19.02
 11,840 18.99 19.17 18.99 0 0 0
04/11/2015
18.99
 12,400 18.95 19.40 18.99 400 0 0.0
03/11/2015
18.95
 30,700 18.20 19.02 17.91 2,300 0 0.1
02/11/2015
18.20
 42,356 19.21 19.21 17.91 0 100 -0.0
30/10/2015
19.21
 32,884 19.81 19.88 18.65 0 0 0
29/10/2015
19.81
 15,200 19.73 20.37 19.73 0 0 0
28/10/2015
19.73
 56,170 17.94 19.73 19.02 0 0 0
27/10/2015
17.94
 49,650 16.34 17.94 16.04 0 500 -0.0
26/10/2015
16.34
 9,870 16.26 16.38 16.23 0 500 -0.0
23/10/2015
16.26
 18,300 16.26 16.26 15.67 0 0 0
22/10/2015
16.26
 9,700 16.04 16.26 15.29 0 0 0
21/10/2015
16.04
 8,200 15.67 16.04 15.52 0 0 0
20/10/2015
15.67
 5,860 16.11 16.38 15.29 0 0 0
19/10/2015
16.11
 10,450 15.37 16.11 15.37 0 0 0
16/10/2015
15.37
 26,110 15.29 15.52 14.73 0 0 0
15/10/2015
15.29
 19,309 15.56 15.56 14.92 0 0 0
14/10/2015
15.56
 14,625 14.85 15.59 14.85 0 0 0
13/10/2015
14.85
 22,700 14.18 14.85 14.18 0 0 0
12/10/2015
14.18
 13,200 14.21 14.21 14.06 0 0 0
09/10/2015
14.21
 16,426 14.21 14.21 14.14 0 0 0
08/10/2015
14.21
 24,100 14.21 14.25 14.06 0 0 0
07/10/2015
14.21
 13,340 14.55 14.55 14.14 0 0 0
06/10/2015
14.55
 17,000 14.51 14.55 14.25 0 0 0
05/10/2015
14.51
 18,300 13.99 14.73 13.84 0 0 0
02/10/2015
13.99
 17,100 14.25 14.36 13.65 0 0 0
01/10/2015
14.25
 11,900 14.40 14.55 13.99 0 0 0
30/09/2015
14.40
 10,150 14.96 15.15 14.40 0 0 0
29/09/2015
14.96
 41,495 13.91 15.11 13.80 0 2,100 -0.1
28/09/2015
13.91
 47,920 12.72 13.99 13.09 0 0 0
25/09/2015
12.72
 28,700 11.56 12.72 11.71 0 4,900 -0.2
24/09/2015
11.56
 1,200 11.53 11.56 11.49 0 0 0
23/09/2015
11.53
 15,200 10.74 11.53 10.74 0 0 0
22/09/2015
10.74
 10,700 10.56 10.74 10.56 0 0 0
21/09/2015
10.56
 3,400 10.56 10.59 10.52 0 0 0
18/09/2015
10.56
 6,500 10.59 10.59 10.44 0 0 0
17/09/2015
10.59
 3,400 10.59 10.59 10.44 0 0 0
16/09/2015
10.59
 500 10.59 10.59 10.59 0 0 0
15/09/2015
10.59
 8,000 10.59 10.59 10.48 0 5,900 -0.2
14/09/2015
10.59
 1,000 10.74 10.74 10.48 0 0 0
11/09/2015
10.74
 4,600 10.56 10.78 10.48 0 0 0
10/09/2015
10.56
 9,300 10.63 10.63 10.44 0 0 0
09/09/2015
10.63
 5,700 10.56 10.63 10.56 0 1,400 -0.0
08/09/2015
10.56
 7,500 10.41 10.63 10.37 0 2,600 -0.1
07/09/2015
10.41
 100 10.44 10.44 10.41 0 100 -0.0
04/09/2015
10.44
 9,800 10.44 10.44 10.26 0 2,000 -0.1
03/09/2015
10.44
 8,300 10.44 10.44 10.07 0 0 0
01/09/2015
10.44
 11,500 10.93 10.93 10.30 0 0 0
31/08/2015
10.93
 8,400 10.97 10.97 10.44 0 0 0
28/08/2015
10.97
 19,000 10.59 10.97 10.56 0 500 -0.0
27/08/2015
10.59
 26,200 10.37 10.63 10.26 0 0 0
26/08/2015
10.37
 19,300 9.85 10.37 9.85 0 0 0
25/08/2015
9.85
 16,300 9.66 9.92 9.59 0 0 0
24/08/2015
9.66
 50,000 9.81 9.81 9.51 0 0 0
21/08/2015
9.81
 64,020 10.00 10.00 9.55 23,800 0 0.6
20/08/2015
10.00
 11,900 10.03 10.03 9.81 0 0 0
19/08/2015
10.03
 6,900 9.96 10.07 9.89 0 0 0
18/08/2015
9.96
 16,000 10.22 10.22 9.96 0 0 0
17/08/2015
10.22
 12,500 10.18 10.30 10.03 0 0 0
14/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2015
10.18
 10,600 10.07 10.18 10.03 2,500 0 0.1
13/08/2015
10.07
 22,465 10.32 10.32 10.04 4,000 0 0.1
12/08/2015
10.32
 16,500 10.36 10.40 10.07 0 0 0
11/08/2015
10.36
 61,400 10.97 10.97 10.11 0 0 0
10/08/2015
10.97
 61,400 12.16 12.16 10.97 0 0 0
07/08/2015
12.16
 170,500 11.11 12.16 10.79 0 0 0
06/08/2015
11.11
 58,100 11.08 12.16 11.08 0 0 0
05/08/2015
11.08
 1,148,200 10.07 11.08 10.04 3,500 0 0.1
04/08/2015
10.07
 520,000 9.71 10.07 9.71 0 0 0
03/08/2015
9.71
 3,800 9.21 10.07 9.21 0 0 0
31/07/2015
9.21
 2,800 9.21 9.21 9.21 0 0 0
30/07/2015
9.21
 0 9.21 9.21 9.21 0 0 0
29/07/2015
9.21
 0 9.21 9.21 9.21 0 0 0
28/07/2015
9.21
 0 9.21 9.21 9.21 0 0 0
27/07/2015
9.21
 0 9.21 9.21 9.21 0 0 0
24/07/2015
9.21
 800 9.53 9.53 9.21 0 800 -0.0
23/07/2015
9.53
 1,000 10.25 10.25 9.53 0 1,000 -0.0
22/07/2015
10.25
 0 10.25 10.25 10.25 0 0 0
21/07/2015
10.25
 0 10.25 10.25 10.25 0 0 0
20/07/2015
10.25
 0 10.25 10.25 10.25 0 0 0
17/07/2015
10.25
 0 10.25 10.25 10.25 0 0 0
16/07/2015
10.25
 0 10.25 10.25 10.25 0 0 0
15/07/2015
10.25
 0 10.25 10.25 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |