CTCP Mía Đường Sơn La (sls)

129.40
0
(0%)
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)
19/10/2016
44.25
 43,170 45.82 47.01 44.25 0 0 0
18/10/2016
46.00
 11,108 46.87 47.56 46.00 0 0 0
17/10/2016
46.55
 2,730 47.56 47.56 46.55 0 0 0
14/10/2016
47.39
 10,367 45.65 47.39 45.65 2,000 0 0.3
13/10/2016
45.82
 9,020 46.69 46.69 45.82 0 0 0
12/10/2016
46.69
 10,500 46.24 46.69 45.30 0 100 0.0
11/10/2016
46.69
 48,837 47.04 47.04 43.90 0 400 -0.1
10/10/2016
47.70
 14,408 50.35 50.35 47.70 0 0 0
07/10/2016
50.00
 11,038 51.22 51.22 49.13 100 0 0.0
06/10/2016
51.22
 16,790 48.82 51.57 48.82 4,000 3,700 0.0
05/10/2016
49.13
 15,410 48.82 50.18 48.82 0 0 0
04/10/2016
49.45
 39,046 51.92 51.92 48.78 0 1,400 -0.2
03/10/2016
51.57
 25,857 52.44 53.14 51.57 0 0 0
30/09/2016
52.06
 53,250 49.83 52.44 49.83 100 0 0.0
29/09/2016
49.83
 39,694 47.74 50.00 47.39 11,800 100 1.6
28/09/2016
47.91
 17,733 48.40 48.40 47.60 0 0 0
27/09/2016
48.30
 11,702 48.43 48.43 47.74 0 0 0
26/09/2016
48.43
 9,400 48.40 48.75 48.09 100 0 0.0
23/09/2016
47.53
 16,158 46.69 47.74 46.41 0 0 0
22/09/2016
46.41
 44,290 44.95 47.04 44.95 100 0 0.0
21/09/2016
45.23
 6,400 44.81 45.54 44.81 0 0 0
20/09/2016
45.47
 16,610 45.82 46.00 44.36 0 0 0
19/09/2016
45.68
 59,237 43.87 46.27 43.87 100 0 0.0
16/09/2016
43.56
 9,520 42.82 43.87 42.82 0 0 0
15/09/2016
42.86
 2,600 43.21 43.21 42.62 0 0 0
14/09/2016
42.86
 18,500 43.21 44.18 42.69 0 0 0
13/09/2016
43.21
 14,200 42.89 43.38 42.34 0 0 0
12/09/2016
43.52
 5,400 42.86 43.52 42.82 0 0 0
09/09/2016
43.56
 34,602 42.96 44.60 42.96 0 0 0
08/09/2016
42.96
 14,735 42.51 43.56 42.51 0 0 0
07/09/2016
43.00
 10,795 43.21 43.21 42.16 0 0 0
06/09/2016
43.10
 25,640 42.23 43.90 41.99 0 0 0
05/09/2016
41.95
 23,426 40.00 41.99 40.00 0 0 0
01/09/2016
40.00
 27,960 37.63 40.07 37.63 0 100 0.0
31/08/2016
37.63
 17,000 37.11 37.81 37.11 0 0 0
30/08/2016
36.94
 9,400 37.11 37.11 36.80 0 0 0
29/08/2016
37.28
 9,500 37.18 37.46 37.04 0 0 0
26/08/2016
37.46
 15,180 38.33 38.33 37.11 1,500 0 0.2
25/08/2016
37.91
 15,320 37.98 37.98 37.28 0 0 0
24/08/2016
37.95
 8,030 37.91 38.33 37.42 0 0 0
23/08/2016
37.91
 15,850 37.04 37.91 36.94 0 0 0
22/08/2016
37.11
 6,900 37.28 37.28 36.73 0 0 0
19/08/2016
37.28
 5,972 37.49 37.63 36.94 0 0 0
18/08/2016
37.46
 11,460 37.46 37.81 37.28 0 0 0
17/08/2016
37.46
 16,800 36.76 37.81 36.59 0 0 0
16/08/2016
36.94
 13,290 37.63 37.63 36.62 0 0 0
15/08/2016
37.28
 7,970 36.80 37.46 36.76 0 0 0
12/08/2016
37.46
 8,000 37.81 37.98 37.28 0 0 0
11/08/2016
38.64
 7,700 38.09 38.75 38.09 0 0 0
10/08/2016
38.09
 19,600 37.56 38.68 37.56 0 0 0
09/08/2016
37.56
 20,100 37.08 37.95 37.08 0 0 0
08/08/2016
37.08
 12,600 36.94 37.98 36.69 0 200 0.0
05/08/2016
37.18
 21,300 36.97 37.28 36.24 0 100 0.0
04/08/2016
36.97
 11,050 37.28 38.33 36.97 0 0 0
03/08/2016
37.28
 21,100 37.63 38.02 36.24 0 0 0
02/08/2016
38.33
 11,300 39.55 39.55 38.33 0 0 0
01/08/2016
39.90
 8,800 40.07 40.39 39.90 100 0 0.0
29/07/2016
40.07
 15,210 40.07 40.94 40.07 0 0 0
28/07/2016
40.11
 18,000 40.42 40.42 40.07 300 0 0.0
27/07/2016
40.73
 13,126 40.42 40.94 40.07 0 400 0.0
26/07/2016
41.12
 11,764 41.12 41.26 40.07 0 0 0
25/07/2016
41.47
 30,440 41.81 42.86 41.19 0 0 0
22/07/2016
41.78
 25,536 42.69 42.86 40.07 0 0 0
21/07/2016
41.81
 47,500 43.56 45.30 41.78 100 0 0.0
20/07/2016
41.78
 43,200 40.18 43.21 40.04 0 0 0
19/07/2016
39.55
 36,986 38.33 40.18 37.70 100 0 0.0
18/07/2016
38.33
 12,752 36.94 38.33 36.94 0 0 0
15/07/2016
37.11
 26,900 36.94 37.28 36.59 100 0 0.0
14/07/2016
36.94
 72,020 39.72 39.72 36.94 0 0 0
13/07/2016
40.07
 13,810 40.42 40.46 39.76 0 0 0
12/07/2016
40.42
 24,740 40.77 40.77 39.41 800 0 0.1
11/07/2016
40.80
 32,910 43.07 44.57 39.03 0 0 0
08/07/2016
43.07
 10,510 43.90 43.90 42.69 0 0 0
07/07/2016
44.25
 20,410 42.55 44.78 42.37 0 0 0
06/07/2016
42.55
 9,300 42.93 42.93 42.16 0 0 0
05/07/2016
42.65
 24,600 42.86 43.35 42.51 0 0 0
04/07/2016
42.72
 12,582 42.69 43.56 42.69 0 0 0
01/07/2016
42.62
 14,000 42.20 42.86 41.88 0 0 0
30/06/2016
42.20
 8,400 42.69 43.03 42.20 0 0 0
29/06/2016
42.20
 10,460 41.43 42.86 41.15 0 0 0
28/06/2016
41.08
 6,870 40.42 41.12 40.25 0 0 0
27/06/2016
40.77
 12,300 41.81 41.81 38.33 0 0 0
24/06/2016
41.81
 53,160 43.21 43.38 39.65 900 0 0.1
23/06/2016
44.04
 19,600 42.86 44.08 42.34 200 0 0.0
22/06/2016
42.16
 28,690 40.39 42.16 40.39 0 0 0
21/06/2016
39.58
 13,500 38.89 39.72 38.89 0 0 0
20/06/2016
38.89
 9,900 38.89 39.72 38.89 0 0 0
17/06/2016
38.85
 11,950 38.85 38.85 38.43 0 0 0
16/06/2016
38.85
 12,846 38.75 39.37 38.33 0 0 0
15/06/2016
38.85
 27,904 38.50 39.03 37.98 0 0 0
14/06/2016
39.03
 5,900 39.10 39.10 38.33 0 0 0
13/06/2016
39.20
 11,950 40.25 40.25 38.68 0 0 0
10/06/2016
39.72
 23,450 38.68 39.72 38.68 0 0 0
09/06/2016
38.96
 30,804 37.49 39.37 37.49 0 0 0
08/06/2016
37.46
 19,150 37.63 37.95 37.32 900 100 0.1
07/06/2016
37.46
 6,400 37.95 37.95 37.11 0 0 0
06/06/2016
37.98
 13,660 38.33 38.85 36.59 0 0 0
03/06/2016
38.33
 25,440 36.59 39.03 35.86 200 0 0.0
02/06/2016: Cổ tức tiền mặt tỉ lệ: 40%
02/06/2016
35.86
 14,300 34.85 36.24 34.15 0 100 0.0
01/06/2016
35.12
 8,700 34.69 35.12 34.19 0 0 0

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