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)
30/12/2015
17.09
 14,050 16.72 17.09 16.72 100 0 0.0
29/12/2015
16.72
 4,200 16.59 16.76 16.42 0 0 0
28/12/2015
16.59
 7,200 16.59 17.09 16.42 0 0 0
25/12/2015
16.29
 7,280 16.42 16.42 16.29 100 0 0.0
24/12/2015
16.59
 5,200 16.76 16.76 16.52 0 0 0
23/12/2015
16.59
 5,500 16.76 16.76 16.59 0 0 0
22/12/2015
16.59
 7,084 16.62 16.93 16.59 0 0 0
21/12/2015
16.69
 5,600 17.26 17.26 16.69 0 0 0
18/12/2015
17.26
 3,600 17.26 17.26 16.93 0 0 0
17/12/2015
17.26
 1,952 17.26 17.26 17.26 0 0 0
16/12/2015
17.26
 6,100 17.43 17.43 17.26 0 0 0
15/12/2015
17.23
 1,800 16.79 17.43 16.79 0 0 0
14/12/2015
16.79
 9,700 17.43 17.76 16.79 0 0 0
11/12/2015
17.36
 2,200 17.29 17.36 17.09 0 0 0
10/12/2015
17.29
 1,102 17.43 17.76 16.93 0 0 0
09/12/2015
17.43
 13,700 16.93 18.13 16.93 0 0 0
08/12/2015
17.23
 13,364 16.12 17.36 16.12 0 0 0
07/12/2015
16.69
 21,300 16.62 16.76 15.01 0 0 0
04/12/2015
16.59
 4,500 16.76 16.93 16.49 0 0 0
03/12/2015
16.76
 4,300 16.76 16.89 16.72 0 0 0
02/12/2015
16.76
 6,400 16.42 16.93 15.95 0 0 0
01/12/2015
16.56
 51,900 16.09 17.06 14.81 0 0 0
30/11/2015
16.39
 33,100 17.09 17.09 16.32 0 0 0
27/11/2015
17.09
 23,050 18.37 18.43 16.82 0 0 0
26/11/2015
17.93
 22,600 18.60 18.73 17.93 1,600 0 0.1
25/11/2015
18.37
 20,300 18.60 18.60 17.93 100 0 0.0
24/11/2015
18.70
 9,000 19.10 19.10 18.10 0 0 0
23/11/2015
19.41
 21,700 18.84 19.77 18.77 0 0 0
20/11/2015
18.87
 30,500 17.60 19.34 17.60 0 100 0.0
19/11/2015
17.60
 29,942 16.76 17.93 16.76 0 0 0
18/11/2015
17.03
 12,800 16.76 17.03 16.62 100 0 0.0
17/11/2015
17.26
 6,810 17.43 17.43 16.76 0 0 0
16/11/2015: Cổ tức tiền mặt tỉ lệ: 40%
16/11/2015
17.43
 23,617 17.43 17.60 17.16 0 0 0
13/11/2015
17.26
 67,900 15.71 17.26 15.24 0 0 0
12/11/2015
15.71
 8,252 15.67 15.83 15.39 0 400 0.0
11/11/2015
15.55
 16,600 15.39 15.71 15.39 0 0 0
10/11/2015
15.46
 12,200 15.24 15.49 15.18 0 0 0
09/11/2015
15.24
 18,300 15.71 15.71 15.24 0 0 0
06/11/2015
15.67
 16,100 15.39 15.83 15.15 0 0 0
05/11/2015
15.86
 11,840 15.83 15.99 15.83 0 0 0
04/11/2015
15.83
 12,400 15.86 16.17 15.83 400 0 0.0
03/11/2015
15.80
 30,700 15.08 15.86 14.93 2,300 0 0.1
02/11/2015
15.18
 42,356 16.02 16.02 14.93 0 100 0.0
30/10/2015
16.02
 32,884 16.45 16.58 15.55 0 0 0
29/10/2015
16.51
 15,200 16.48 16.98 16.45 0 0 0
28/10/2015
16.45
 56,170 16.33 16.45 15.86 0 0 0
27/10/2015
14.96
 49,650 13.62 14.96 13.37 0 500 0.0
26/10/2015
13.62
 9,870 13.53 13.65 13.53 0 500 0.0
23/10/2015
13.56
 18,300 13.37 13.56 13.06 0 0 0
22/10/2015
13.56
 9,700 13.47 13.56 12.75 0 0 0
21/10/2015
13.37
 8,200 13.06 13.37 12.94 0 0 0
20/10/2015
13.06
 5,860 13.37 13.65 12.75 0 0 0
19/10/2015
13.44
 10,450 12.81 13.44 12.81 0 0 0
16/10/2015
12.81
 26,110 12.75 12.94 12.28 0 0 0
15/10/2015
12.75
 19,309 12.97 12.97 12.44 0 0 0
14/10/2015
12.97
 14,625 12.38 13.00 12.38 0 0 0
13/10/2015
12.38
 22,700 11.82 12.38 11.82 0 0 0
12/10/2015
11.82
 13,200 11.85 11.85 11.72 0 0 0
09/10/2015
11.85
 16,426 11.85 11.85 11.79 0 0 0
08/10/2015
11.85
 24,100 11.85 11.88 11.72 0 0 0
07/10/2015
11.85
 13,340 11.82 11.85 11.79 0 0 0
06/10/2015
12.13
 17,000 12.04 12.13 11.88 0 0 0
05/10/2015
12.10
 18,300 11.72 12.28 11.54 0 0 0
02/10/2015
11.66
 17,100 11.97 11.97 11.38 0 0 0
01/10/2015
11.88
 11,900 12.13 12.13 11.66 0 0 0
30/09/2015
12.00
 10,150 12.60 12.63 12.00 0 0 0
29/09/2015
12.47
 41,495 11.97 12.60 11.51 0 2,100 -0.1
28/09/2015
11.60
 47,920 11.60 11.66 10.92 0 0 0
25/09/2015
10.60
 28,700 9.77 10.60 9.77 0 4,900 -0.2
24/09/2015
9.64
 1,200 9.61 9.64 9.58 0 0 0
23/09/2015
9.61
 15,200 8.96 9.61 8.96 0 0 0
22/09/2015
8.96
 10,700 8.83 8.96 8.80 0 0 0
21/09/2015
8.80
 3,400 8.80 8.83 8.77 0 0 0
18/09/2015
8.80
 6,500 8.83 8.83 8.71 0 0 0
17/09/2015
8.83
 3,400 8.74 8.83 8.71 0 0 0
16/09/2015
8.83
 500 8.83 8.83 8.83 0 0 0
15/09/2015
8.83
 8,000 8.83 8.83 8.74 0 5,900 -0.2
14/09/2015
8.83
 1,000 8.74 8.83 8.74 0 0 0
11/09/2015
8.96
 4,600 8.80 8.99 8.74 0 0 0
10/09/2015
8.80
 9,300 8.80 8.83 8.71 0 0 0
09/09/2015
8.86
 5,700 8.80 8.86 8.80 0 1,400 0.0
08/09/2015
8.80
 7,500 8.77 8.86 8.65 0 2,600 -0.1
07/09/2015
8.68
 100 8.68 8.68 8.68 0 100 0.0
04/09/2015
8.71
 9,800 8.68 8.71 8.55 0 2,000 -0.1
03/09/2015
8.71
 8,300 8.55 8.71 8.40 0 0 0
01/09/2015
8.71
 11,500 8.71 8.77 8.58 0 0 0
31/08/2015
9.11
 8,400 8.77 9.11 8.71 0 0 0
28/08/2015
9.14
 19,000 8.80 9.14 8.80 0 500 0.0
27/08/2015
8.83
 26,200 8.55 8.86 8.55 0 0 0
26/08/2015
8.65
 19,300 8.21 8.65 8.21 0 0 0
25/08/2015
8.21
 16,300 7.99 8.27 7.99 0 0 0
24/08/2015
8.05
 50,000 8.18 8.18 7.93 0 0 0
21/08/2015
8.18
 64,020 8.24 8.24 7.96 23,800 0 0.6
20/08/2015
8.33
 11,900 8.33 8.33 8.18 0 0 0
19/08/2015
8.37
 6,900 8.30 8.40 8.24 0 0 0
18/08/2015
8.30
 16,000 8.40 8.40 8.30 0 0 0
17/08/2015
8.52
 12,500 8.55 8.58 8.37 0 0 0
14/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2015
8.49
 10,600 8.40 8.49 8.37 2,500 0 0.1
13/08/2015
8.40
 22,465 8.61 8.61 8.37 4,000 0 0.1
12/08/2015
8.61
 16,500 8.64 8.67 8.40 0 0 0

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