CTCP Mía Đường Sơn La (sls)

175.20
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
(2024-10-22) 		-0.40 -0.23% 137,640 7,364 1.3
175.10
180
175.20
2 tháng
(2024-09-23) 		-11.16 -5.99% 548,172 13,172 2.6
175.10
189.80
175.20
3 tháng
(2024-08-23) 		-1.66 -0.94% 909,655 19,268 3.9
175.10
189.80
175.20
6 tháng
(2024-05-27) 		23.58 15.55% 1,699,698 8,348 1.8
151.62
189.80
175.20
12 tháng
(2023-11-27) 		40.77 30.32% 3,627,731 -30,076 -4.2
127.56
189.80
175.20
24 tháng
(2022-12-02) 		75.75 76.16% 6,954,492 50,570 10.7
97.29
189.80
175.20
36 tháng
(2021-12-07) 		57.20 48.48% 8,139,720 39,719 9.0
82.98
189.80
175.20
60 tháng
(2019-12-18) 		145.86 497.07% 15,928,083 -123,629 -4.6
26.92
189.80
175.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
133.98
 10,550 134.98 135.34 133.89 0 1,100 -0.2
30/01/2024
135.88
 14,552 135.70 135.88 135.25 0 0 0
29/01/2024
135.61
 14,970 135.79 136.61 135.25 200 1,300 -0.2
26/01/2024
135.70
 12,630 135.79 135.79 135.16 1,900 0 0.3
25/01/2024
135.70
 11,800 135.97 137.51 135.34 100 5,900 -0.9
24/01/2024
135.97
 25,418 136.52 136.52 134.89 2,000 2,100 -0.0
23/01/2024
136.15
 15,422 138.78 138.78 135.79 800 100 0.1
22/01/2024
138.78
 51,536 135.70 139.32 135.25 1,000 100 0.1
19/01/2024
135.16
 26,449 133.44 135.52 133.26 500 0 0.1
18/01/2024
132.99
 6,422 132.81 133.26 132.53 0 0 0
17/01/2024
132.81
 16,140 132.53 132.99 131.27 100 100 0.0
16/01/2024
130.36
 7,501 129.64 131.09 129.37 0 0 0
15/01/2024
129.64
 10,618 129.73 130.27 129.37 0 0 0
12/01/2024
130.36
 24,613 132.53 132.99 130.36 0 0 0
11/01/2024
132.72
 18,400 132.72 133.80 132.44 0 0 0
10/01/2024
132.72
 25,430 129.64 133.89 129.64 100 0 0.0
09/01/2024
129.28
 8,808 128.55 129.64 128.46 0 0 0
08/01/2024
128.74
 19,705 129.46 129.46 128.10 0 0 0
05/01/2024
128.92
 18,700 129.37 129.37 128.46 0 0 0
04/01/2024
129.37
 5,000 128.46 129.55 128.46 200 0 0.0
03/01/2024
128.46
 7,805 128.10 128.64 128.10 0 100 -0.0
02/01/2024
128.46
 6,519 130.18 130.36 128.46 300 0 0.0
29/12/2023
130.18
 7,836 128.83 131.18 128.83 300 0 0.0
28/12/2023
128.46
 4,321 128.74 128.74 128.01 0 0 0
27/12/2023
128.74
 6,000 128.92 129.28 128.01 200 2,000 -0.3
26/12/2023
128.74
 4,900 128.01 128.74 127.47 0 0 0
25/12/2023
127.74
 6,211 128.46 128.46 127.74 0 400 -0.1
22/12/2023
127.56
 4,030 127.83 128.01 127.29 100 100 -0
21/12/2023
127.92
 5,300 129.28 129.28 127.56 0 0 0
20/12/2023
129.28
 4,900 127.56 129.28 127.56 0 0 0
19/12/2023
127.83
 7,400 127.65 127.83 126.65 100 0 0.0
18/12/2023
128.10
 18,391 128.92 129.01 128.01 0 0 0
15/12/2023
128.92
 6,110 127.56 130.09 127.56 4 200 -0.0
14/12/2023
127.56
 15,707 130.09 130.09 127.56 800 0 0.1
13/12/2023
129.01
 32,407 132.08 132.53 128.64 1,100 0 0.2
12/12/2023
132.08
 26,000 133.08 133.08 131.90 100 0 0.0
11/12/2023
133.08
 6,322 132.99 134.16 132.08 300 0 0.0
08/12/2023
132.90
 25,365 132.99 135.25 132.63 200 0 0.0
07/12/2023
132.99
 46,300 132.99 133.89 132.08 400 0 0.1
06/12/2023
135.61
 17,105 134.80 135.70 132.08 200 0 0.0
05/12/2023
136.70
 5,776 138.23 138.23 135.07 4 0 0.0
04/12/2023
136.88
 6,711 135.25 136.97 135.25 100 0 0.0
01/12/2023
134.89
 16,806 136.52 136.52 132.99 0 0 0
30/11/2023
135.79
 2,502 135.34 135.79 135.34 0 0 0
29/11/2023
135.34
 5,200 134.34 135.34 133.89 0 600 -0.1
28/11/2023
134.34
 4,300 134.43 135.25 133.35 200 0 0.0
27/11/2023
134.43
 3,700 134.34 136.15 134.34 700 0 0.1
24/11/2023
134.34
 11,289 135.79 135.79 133.89 0 0 0
23/11/2023
136.15
 12,602 137.51 137.51 136.15 100 0 0.0
22/11/2023
137.51
 20,601 137.87 139.32 135.88 100 0 0.0
21/11/2023
137.15
 25,901 137.51 138.42 137.06 100 0 0.0
20/11/2023
137.06
 12,100 137.51 137.96 135.70 100 0 0.0
17/11/2023
137.51
 21,309 140.04 140.13 137.51 0 100 -0.0
16/11/2023
140.32
 4,402 140.68 140.68 139.77 100 100 -0
15/11/2023
140.68
 14,051 141.13 143.75 140.68 100 300 -0.0
14/11/2023
140.22
 9,202 140.22 142.49 139.68 0 400 -0.1
13/11/2023
138.51
 7,411 141.22 141.22 138.42 2,200 0 0.3
10/11/2023
138.60
 15,533 139.32 139.32 137.60 3,800 0 0.6
09/11/2023
139.32
 66,601 142.85 142.85 137.51 7,800 0 1.2
08/11/2023
142.85
 17,119 142.94 142.94 141.13 0 100 -0.0
07/11/2023
142.94
 9,317 144.39 145.65 142.58 2,200 0 0
06/11/2023
142.58
 20,400 142.94 142.94 142.40 0 0 0
03/11/2023
140.50
 17,400 140.22 143.03 140.32 0 0 0
02/11/2023
140.22
 34,900 133.80 141.58 135.70 0 5,500 -0.8
01/11/2023
133.80
 8,400 131.27 135.70 131.27 0 0 0
31/10/2023
131.27
 17,200 135.70 135.70 131.27 300 200 0.0
30/10/2023
135.70
 24,200 140.22 140.22 135.16 7 0 0.0
27/10/2023
140.22
 11,900 141.13 142.85 135.88 0 0 0
26/10/2023
141.13
 54,200 151.53 151.53 139.50 500 0 0.1
25/10/2023
151.53
 15,600 150.18 151.99 148.37 300 0 0.0
24/10/2023
150.18
 17,300 150.09 152.35 148.19 6 0 0.0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 150%
23/10/2023
150.09
 53,800 155.97 169.54 148.91 11,806 100 1.9
20/10/2023
155.97
 154,400 173.11 178.52 155.80 1,500 0 0.3
19/10/2023
173.11
 22,100 173.11 173.11 169.78 300 0 0.1
18/10/2023
173.11
 7,200 173.53 174.77 172.03 300 0 0.1
17/10/2023
173.53
 11,200 173.94 174.94 172.28 0 0 0
16/10/2023
173.94
 9,800 174.77 175.69 173.44 9 0 0.0
13/10/2023
174.77
 31,600 177.52 177.69 173.94 7,900 0 1.7
12/10/2023
177.52
 9,700 177.27 178.94 176.85 0 0 0
11/10/2023
177.27
 9,100 178.94 179.10 176.44 200 0 0.0
10/10/2023
178.94
 30,000 174.77 181.43 176.44 0 0 0
09/10/2023
174.77
 13,800 173.03 174.77 173.03 0 0 0
06/10/2023
173.03
 9,000 170.03 173.11 170.61 3,500 0 0.7
05/10/2023
170.03
 18,900 170.03 171.53 170.03 0 0 0
04/10/2023
170.03
 18,800 170.03 170.36 168.12 0 0 0
03/10/2023
170.03
 18,600 171.03 171.03 168.12 0 0 0
02/10/2023
171.03
 22,700 170.61 171.61 168.12 5 0 0.0
29/09/2023
170.61
 25,800 166.53 174.77 166.62 0 0 0
28/09/2023
166.53
 9,400 168.03 168.03 165.62 0 0 0
27/09/2023
168.03
 11,500 166.53 168.20 164.95 0 0 0
26/09/2023
166.53
 21,400 168.12 168.95 166.45 200 0 0.0
25/09/2023
168.12
 23,200 169.11 170.86 168.12 1,500 1,500 0.0
22/09/2023
169.11
 18,200 170.95 170.95 167.28 3,800 0 0.8
21/09/2023
170.95
 12,600 173.03 173.03 169.78 5,600 0 1.2
20/09/2023
173.03
 14,300 172.28 173.53 171.94 100 0 0.0
19/09/2023
172.28
 11,500 172.11 173.44 171.11 105 0 0
18/09/2023
172.11
 11,000 172.19 172.36 170.78 0 0 0
15/09/2023
172.19
 28,700 170.11 172.36 170.45 100 0 0
14/09/2023
170.11
 8,400 171.45 171.45 169.86 100 0 0.0
13/09/2023
171.45
 21,600 170.45 172.28 170.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |