CTCP Mía Đường Sơn La (sls)

206.90
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
(2024-08-19) 		12.90 6.65% 360,200 5,014 1.0
192.40
209.50
206.90
2 tháng
(2024-07-22) 		12.40 6.38% 619,500 4,914 1.0
187
209.50
206.90
3 tháng
(2024-06-20) 		25.90 14.31% 891,000 -12,500 -2.2
181
209.50
206.90
6 tháng
(2024-03-22) 		51.20 32.88% 1,747,779 -27,600 -4.7
154.10
209.50
206.90
12 tháng
(2023-09-25) 		21.07 11.34% 4,035,903 -10,191 -1.4
141
209.50
206.90
24 tháng
(2022-09-29) 		81.95 65.58% 6,470,095 33,702 7.2
103.95
209.50
206.90
36 tháng
(2021-10-04) 		67.15 48.05% 8,342,101 21,573 5.5
91.72
209.50
206.90
60 tháng
(2019-10-15) 		174.59 540.27% 15,616,679 -50,027 -4.1
29.24
209.50
206.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
148.50
 4,300 148.60 149.50 147.40 200 0 0.0
27/11/2023
148.60
 3,700 148.50 150.50 148.50 700 0 0.1
24/11/2023
148.50
 11,289 150.10 150.10 148 0 0 0
23/11/2023
150.50
 12,602 152 152 150.50 100 0 0.0
22/11/2023
152
 20,601 152.40 154 150.20 100 0 0.0
21/11/2023
151.60
 25,901 152 153 151.50 100 0 0.0
20/11/2023
151.50
 12,100 152 152.50 150 100 0 0.0
17/11/2023
152
 21,309 154.80 154.90 152 0 100 -0.0
16/11/2023
155.10
 4,402 155.50 155.50 154.50 100 100 -0
15/11/2023
155.50
 14,051 156 158.90 155.50 100 300 -0.0
14/11/2023
155
 9,202 155 157.50 154.40 0 400 -0.1
13/11/2023
153.10
 7,411 156.10 156.10 153 2,200 0 0.3
10/11/2023
153.20
 15,533 154 154 152.10 3,800 0 0.6
09/11/2023
154
 66,601 157.90 157.90 152 7,800 0 1.2
08/11/2023
157.90
 17,119 158 158 156 0 100 -0.0
07/11/2023
158
 9,317 159.60 161 157.60 2,200 0 0
06/11/2023
157.60
 20,400 158 158 157.40 0 0 0
03/11/2023
155.30
 17,400 155 158.10 155.10 0 0 0
02/11/2023
155
 34,900 147.90 156.50 150 0 5,500 -0.8
01/11/2023
147.90
 8,400 145.10 150 145.10 0 0 0
31/10/2023
145.10
 17,200 150 150 145.10 300 200 0.0
30/10/2023
150
 24,200 155 155 149.40 7 0 0.0
27/10/2023
155
 11,900 156 157.90 150.20 0 0 0
26/10/2023
156
 54,200 167.50 167.50 154.20 500 0 0.1
25/10/2023
167.50
 15,600 166 168 164 300 0 0.0
24/10/2023
166
 17,300 165.90 168.40 163.80 6 0 0.0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 150%
23/10/2023
165.90
 53,800 172.40 187.40 164.60 11,806 100 1.9
20/10/2023
172.40
 154,400 191.35 197.33 172.22 1,500 0 0.3
19/10/2023
191.35
 22,100 191.35 191.35 187.67 300 0 0.1
18/10/2023
191.35
 7,200 191.81 193.19 190.15 300 0 0.1
17/10/2023
191.81
 11,200 192.27 193.37 190.43 0 0 0
16/10/2023
192.27
 9,800 193.19 194.20 191.72 9 0 0.0
13/10/2023
193.19
 31,600 196.23 196.41 192.27 7,900 0 1.7
12/10/2023
196.23
 9,700 195.95 197.79 195.49 0 0 0
11/10/2023
195.95
 9,100 197.79 197.97 195.03 200 0 0.0
10/10/2023
197.79
 30,000 193.19 200.55 195.03 0 0 0
09/10/2023
193.19
 13,800 191.26 193.19 191.26 0 0 0
06/10/2023
191.26
 9,000 187.95 191.35 188.59 3,500 0 0.7
05/10/2023
187.95
 18,900 187.95 189.60 187.95 0 0 0
04/10/2023
187.95
 18,800 187.95 188.31 185.83 0 0 0
03/10/2023
187.95
 18,600 189.05 189.05 185.83 0 0 0
02/10/2023
189.05
 22,700 188.59 189.69 185.83 5 0 0.0
29/09/2023
188.59
 25,800 184.08 193.19 184.17 0 0 0
28/09/2023
184.08
 9,400 185.74 185.74 183.07 0 0 0
27/09/2023
185.74
 11,500 184.08 185.92 182.34 0 0 0
26/09/2023
184.08
 21,400 185.83 186.75 183.99 200 0 0.0
25/09/2023
185.83
 23,200 186.93 188.87 185.83 1,500 1,500 0.0
22/09/2023
186.93
 18,200 188.96 188.96 184.91 3,800 0 0.8
21/09/2023
188.96
 12,600 191.26 191.26 187.67 5,600 0 1.2
20/09/2023
191.26
 14,300 190.43 191.81 190.06 100 0 0.0
19/09/2023
190.43
 11,500 190.25 191.72 189.14 105 0 0
18/09/2023
190.25
 11,000 190.34 190.52 188.77 0 0 0
15/09/2023
190.34
 28,700 188.04 190.52 188.41 100 0 0
14/09/2023
188.04
 8,400 189.51 189.51 187.76 100 0 0.0
13/09/2023
189.51
 21,600 188.41 190.43 188.41 0 0 0
12/09/2023
188.41
 37,900 188.04 188.41 186.75 0 0 0
11/09/2023
188.04
 23,500 188.04 189.42 187.12 6,700 0 1.4
08/09/2023
188.04
 9,500 187.67 188.96 187.67 1,800 0 0.4
07/09/2023
187.67
 35,700 189.97 190.06 186.84 0 0 0
06/09/2023
189.97
 14,000 188.96 193.01 188.96 100 0 0.0
05/09/2023
188.96
 40,200 189.51 195.03 187.21 100 0 0.0
31/08/2023
189.51
 126,300 200.92 200.92 186.75 7,800 1,400 1.3
30/08/2023
200.92
 4,200 200.37 200.92 198.71 300 0 0.1
29/08/2023
200.37
 15,600 195.12 200.55 196.87 1,000 300 0.2
28/08/2023
195.12
 4,500 196.13 197.79 194.20 0 0 0
25/08/2023
196.13
 6,300 199.17 199.63 195.95 0 0 0
24/08/2023
199.17
 40,700 185.46 200.55 191.35 0 0 0
23/08/2023
185.46
 5,900 185.92 187.58 185.46 0 0 0
22/08/2023
185.92
 18,600 186.84 189.97 185.65 200 0 0.0
21/08/2023
186.84
 4,400 185.83 186.84 182.80 0 0 0
18/08/2023
185.83
 28,200 184.91 187.30 182.24 0 0 0
17/08/2023
184.91
 4,400 185.55 186.29 184.54 0 0 0
16/08/2023
185.55
 36,200 185.00 186.47 182.61 3 0 0.0
15/08/2023
185.00
 12,400 184.73 187.67 183.99 0 0 0
14/08/2023
184.73
 24,900 190.52 191.35 183.99 800 100 0.1
11/08/2023
190.52
 8,200 192.91 192.91 190.52 0 0 0
10/08/2023
192.91
 19,800 193.19 193.28 192.73 6,100 0 1.3
09/08/2023
193.19
 12,200 193.19 195.95 192.27 0 0 0
08/08/2023
193.19
 6,600 191.90 195.03 191.53 0 0 0
07/08/2023
191.90
 19,900 196.50 196.59 191.35 3 0 0.0
04/08/2023
196.50
 13,700 197.70 198.71 195.67 0 0 0
03/08/2023
197.70
 8,300 197.79 197.79 196.87 0 0 0
02/08/2023
197.79
 9,000 197.24 199.17 196.87 400 0 0.1
01/08/2023
197.24
 29,800 197.24 198.71 197.05 0 0 0
31/07/2023
197.24
 11,800 200.09 200.09 196.87 200 0 0.0
28/07/2023
200.09
 46,700 194.94 202.39 194.94 1,200 0 0.3
27/07/2023
194.94
 32,800 195.95 195.95 190.52 0 0 0
26/07/2023
195.95
 19,600 199.63 200.46 195.58 0 0 0
25/07/2023
199.63
 21,600 195.12 202.39 193.19 300 0 0.1
24/07/2023
195.12
 53,700 189.23 208.09 195.12 100 0 0.0
21/07/2023
189.23
 12,000 172.03 189.23 189.23 0 0 0
20/07/2023
172.03
 4,500 167.52 183.90 170.19 0 0 0
19/07/2023
167.52
 16,500 165.41 170.19 165.41 0 0 0
18/07/2023
165.41
 5,400 165.59 165.59 163.75 0 0 0
17/07/2023
165.59
 13,700 165.59 165.68 164.40 0 0 0
14/07/2023
165.59
 400 166.51 166.51 165.59 100 0 0.0
13/07/2023
166.51
 4,300 166.79 167.43 164.67 0 0 0
12/07/2023
166.79
 9,000 163.84 167.43 163.75 0 0 0
11/07/2023
163.84
 13,300 159.98 165.50 159.61 0 0 0
10/07/2023
159.98
 15,600 156.39 159.98 156.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |