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)
28/05/2014
6.93
 400 6.57 6.93 6.57 200 0 0.0
27/05/2014
7.17
 6,200 6.67 7.17 6.65 0 6,100 -0.2
26/05/2014
6.80
 100 6.80 6.80 6.80 0 0 0
23/05/2014
7.25
 800 7.27 7.27 6.93 100 0 0.0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2014
7.33
 114 7.33 7.33 7.33 100 0 0.0
21/05/2014
6.80
 4,000 6.68 6.80 6.68 0 0 0
20/05/2014
6.61
 2,370 6.61 6.61 6.61 0 0 0
19/05/2014
6.61
 1,400 6.61 6.61 6.61 0 0 0
16/05/2014
6.64
 1,500 6.68 6.68 6.56 100 0 0.0
15/05/2014
6.68
 0 6.68 6.68 6.68 0 0 0
14/05/2014
6.68
 4,900 6.64 6.68 6.44 100 0 0.0
13/05/2014
6.64
 3,400 6.23 6.64 6.23 0 0 0
12/05/2014
6.61
 0 6.61 6.61 6.61 0 0 0
09/05/2014
6.61
 0 6.61 6.61 6.61 0 0 0
08/05/2014
6.61
 510 6.21 6.68 6.21 300 100 0.0
07/05/2014
6.71
 156 6.71 6.71 6.71 0 0 0
06/05/2014
6.71
 0 6.71 6.71 6.71 0 0 0
05/05/2014
6.71
 2,000 6.59 6.71 6.59 2,000 0 0.1
29/04/2014
6.92
 3,100 6.54 6.92 6.52 2,600 0 0.1
28/04/2014
6.80
 200 6.80 6.80 6.80 0 0 0
25/04/2014
6.78
 600 6.78 6.78 6.78 0 0 0
24/04/2014
6.71
 1,400 6.44 6.71 6.44 200 0 0.0
23/04/2014
6.59
 244 6.66 6.66 6.59 200 0 0.0
22/04/2014
6.11
 700 6.11 6.11 6.11 200 0 0.0
21/04/2014
6.66
 1,800 6.49 6.66 6.49 1,300 0 0.0
18/04/2014
6.73
 200 6.73 6.73 6.73 200 0 0.0
17/04/2014
6.73
 300 6.73 6.73 6.73 200 0 0.0
16/04/2014
6.66
 11,400 6.68 6.87 6.47 300 0 0.0
15/04/2014
6.99
 900 6.90 6.99 6.90 900 0 0.0
14/04/2014
6.90
 0 6.90 6.90 6.90 0 0 0
11/04/2014
6.90
 5,100 6.59 6.90 6.56 1,100 0 0.0
10/04/2014
6.99
 100 6.99 6.99 6.99 100 0 0.0
08/04/2014
6.85
 610 6.83 6.85 6.78 610 0 0.0
07/04/2014
6.90
 300 6.85 6.90 6.80 200 0 0.0
04/04/2014
6.97
 1,400 6.83 7.02 6.83 1,400 0 0.0
03/04/2014
6.78
 2,400 6.54 6.83 6.54 1,300 2,100 0.0
02/04/2014
6.78
 600 6.68 6.78 6.68 100 0 0.0
01/04/2014
6.85
 2,200 6.85 6.85 6.85 0 0 0
31/03/2014
6.85
 7,400 6.87 6.87 6.80 200 0 0.0
28/03/2014
6.87
 1,200 6.68 6.87 6.68 100 0 0.0
27/03/2014
6.99
 1,100 7.02 7.02 6.64 100 0 0.0
26/03/2014
6.80
 17,030 6.73 6.80 6.68 0 200 0.0
25/03/2014
6.78
 16,400 6.99 6.99 6.75 100 0 0.0
24/03/2014
6.99
 700 6.90 6.99 6.90 200 0 0.0
21/03/2014
6.90
 2,100 6.64 6.90 6.49 100 0 0.0
20/03/2014
6.85
 14,500 6.92 7.02 6.68 100 0 0.0
19/03/2014
6.87
 3,100 7.02 7.02 6.64 800 0 0.0
18/03/2014
7.04
 7,900 6.64 7.04 6.61 700 0 0.0
17/03/2014
6.66
 10,400 6.66 6.66 6.66 100 0 0.0
14/03/2014
6.66
 5,800 6.64 6.66 6.59 200 0 0.0
13/03/2014
6.64
 4,800 6.71 6.71 6.59 300 0 0.0
12/03/2014
6.66
 3,700 6.59 6.68 6.59 0 0 0
11/03/2014
6.68
 4,200 6.52 6.73 6.49 800 0 0.0
10/03/2014
6.52
 7,300 6.56 6.56 6.49 1,300 0 0.0
07/03/2014
6.66
 4,200 6.68 6.68 6.59 200 0 0.0
06/03/2014
6.68
 6,300 6.78 6.85 6.68 0 0 0
05/03/2014
6.75
 1,800 6.59 6.75 6.59 100 0 0.0
04/03/2014
6.78
 3,200 6.54 6.78 6.54 1,800 0 0.1
03/03/2014
6.64
 15,700 6.68 6.68 6.56 100 0 0.0
28/02/2014
7.02
 3,600 6.68 7.04 6.68 2,500 0 0.1
27/02/2014
6.68
 8,000 6.52 6.73 6.44 0 0 0
26/02/2014
6.75
 2,800 6.54 6.75 6.52 400 0 0.0
25/02/2014
6.80
 700 6.44 6.80 6.44 0 0 0
24/02/2014
6.80
 3,400 6.75 6.92 6.64 300 0 0.0
21/02/2014
6.75
 0 6.75 6.75 6.75 0 0 0
20/02/2014
6.75
 19,800 6.80 6.80 6.44 1,300 0 0.0
19/02/2014
6.80
 17,100 6.68 6.85 6.68 1,600 0 0.0
18/02/2014
6.87
 800 6.92 6.92 6.68 500 0 0.0
17/02/2014
6.78
 9,300 7.04 7.04 6.68 0 0 0
14/02/2014
6.80
 7,600 6.90 7.11 6.61 500 4,800 -0.1
13/02/2014
6.66
 22,200 6.90 6.90 6.64 0 5,000 -0.1
12/02/2014
6.66
 17,920 6.66 6.68 6.64 0 5,000 -0.1
11/02/2014
6.61
 15,900 6.71 6.83 6.61 200 3,200 -0.1
10/02/2014
6.71
 3,900 6.80 7.18 6.61 500 0 0.0
07/02/2014
7.11
 700 7.04 7.11 6.83 300 0 0.0
06/02/2014
7.04
 4,900 7.23 7.40 6.92 800 0 0.0
27/01/2014
7.38
 4,700 7.16 7.40 6.80 4,600 0 0.1
24/01/2014
6.92
 9,980 6.52 6.92 6.49 6,200 0 0.2
23/01/2014
6.66
 320 6.44 6.66 6.44 200 0 0.0
22/01/2014
6.78
 1,516 6.56 6.78 6.56 1,500 0 0.0
21/01/2014
6.49
 9,000 6.40 6.49 6.37 1,100 0 0.0
20/01/2014
6.44
 10,200 6.44 6.54 6.42 2,200 0 0.1
17/01/2014
6.56
 100 6.56 6.56 6.56 0 0 0
16/01/2014
6.80
 4,800 6.49 6.80 6.47 4,200 0 0.1
15/01/2014
7.04
 100 7.04 7.04 7.04 0 0 0
14/01/2014
6.85
 19,500 6.37 6.92 6.37 6,100 0 0.2
13/01/2014
6.33
 9,800 6.40 6.40 6.28 0 0 0
10/01/2014
6.40
 2,500 6.44 6.44 6.33 100 0 0.0
09/01/2014
6.40
 5,100 6.33 6.42 6.33 100 0 0.0
08/01/2014
6.44
 0 6.44 6.44 6.44 0 0 0
07/01/2014
6.44
 2,700 6.44 6.68 6.35 1,000 0 0.0
06/01/2014
6.37
 4,700 6.21 6.42 6.21 3,900 0 0.1
03/01/2014
6.44
 6,200 6.28 6.44 6.28 3,900 0 0.1
02/01/2014
6.44
 1,000 6.44 6.44 6.44 1,000 0 0.0
31/12/2013
6.40
 56,200 5.87 6.44 5.87 1,800 0 0.0
30/12/2013
5.87
 84,900 5.97 5.97 5.87 1,000 0 0.0
27/12/2013
6.01
 30,100 6.06 6.06 5.97 4,800 0 0.1
26/12/2013
6.11
 20,200 6.28 6.28 6.11 400 0 0.0
25/12/2013
6.25
 13,200 6.30 6.30 6.23 5,000 0 0.1
24/12/2013
6.35
 53,100 6.35 6.68 6.35 16,600 0 0.4

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