CTCP Mía Đường Sơn La (sls)

204
-0.10
(-0.05%)
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
(2025-04-21) 		3.50 1.75% 173,200 6,594 -0.1
196
205
204.10
2 tháng
(2025-03-21) 		-5 -2.40% 459,100 13,595 1.3
184.50
209.30
204.10
3 tháng
(2025-02-19) 		-5.20 -2.49% 560,100 19,505 2.5
184.50
212
204.10
6 tháng
(2024-11-21) 		28.50 16.27% 873,777 9,140 0.5
175.20
212
204.10
12 tháng
(2024-05-27) 		52.08 34.35% 2,572,585 17,438 2.3
151.62
212
204.10
24 tháng
(2023-05-31) 		68.04 50.16% 6,748,023 51,658 9.9
127.56
212
204.10
36 tháng
(2022-06-06) 		99.65 95.77% 8,368,800 51,640 9.9
82.98
212
204.10
60 tháng
(2020-06-15) 		170.59 515.18% 15,917,684 -282,934 -12.5
33.11
212
204.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2024
137.96
 16,982 137.87 138.96 137.87 600 0 0.1
01/03/2024
137.87
 19,034 138.60 138.78 137.69 1,600 500 0.2
29/02/2024
138.60
 13,215 139.14 139.32 138.51 3,600 0 0.6
28/02/2024
138.51
 27,062 137.96 139.05 137.51 2,800 0 0.4
27/02/2024
137.15
 45,932 135.16 138.42 135.07 200 100 0.0
26/02/2024
135.16
 9,800 135.70 136.52 134.98 0 0 0
23/02/2024
135.52
 23,193 135.61 137.78 135.07 300 33 0.0
22/02/2024
135.61
 14,350 134.25 135.70 133.71 800 0 0.1
21/02/2024
134.34
 9,200 134.53 134.71 133.89 0 0 0
20/02/2024
134.98
 14,349 134.89 135.07 134.80 0 300 -0.0
19/02/2024
134.98
 15,414 135.70 135.70 134.89 500 0 0.1
16/02/2024
135.70
 11,846 136.06 136.15 135.25 0 0 0
15/02/2024
136.06
 6,400 136.42 137.06 136.06 100 300 -0.0
07/02/2024
136.42
 7,214 136.61 136.70 135.34 0 0 0
06/02/2024
135.16
 4,252 134.98 135.25 134.80 0 500 -0.1
05/02/2024
134.98
 20,911 134.80 136.61 134.80 0 11,500 -1.7
02/02/2024
134.71
 20,154 133.71 134.80 132.99 1 0 0.0
01/02/2024
133.71
 14,050 133.89 134.07 133.08 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |