CTCP Mía Đường Sơn La (sls)

205
0.20
(0.10%)
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
(2025-05-12) 		6.40 3.20% 144,300 1,200 0.1
200
212
204.80
2 tháng
(2025-04-10) 		1.50 0.73% 370,300 9,295 0.4
196
212
204.80
3 tháng
(2025-03-11) 		-2.20 -1.05% 574,700 11,195 0.8
184.50
212
204.80
6 tháng
(2024-12-11) 		21 11.33% 918,284 10,612 0.8
182
212
204.80
12 tháng
(2024-06-14) 		51.70 33.42% 2,478,122 14,438 1.8
154.70
212
204.80
24 tháng
(2023-06-20) 		60.67 41.63% 6,734,654 53,358 10.2
127.56
212
204.80
36 tháng
(2022-06-27) 		109.24 112.44% 8,326,098 52,140 10.0
94.05
212
204.80
60 tháng
(2020-07-06) 		172.75 513.36% 15,966,916 -282,434 -12.4
33.65
212
204.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
170.45
 37,900 170.11 170.45 168.95 0 0 0
11/09/2023
170.11
 23,500 170.11 171.36 169.28 6,700 0 1.4
08/09/2023
170.11
 9,500 169.78 170.95 169.78 1,800 0 0.4
07/09/2023
169.78
 35,700 171.86 171.94 169.03 0 0 0
06/09/2023
171.86
 14,000 170.95 174.61 170.95 100 0 0.0
05/09/2023
170.95
 40,200 171.45 176.44 169.36 100 0 0.0
31/08/2023
171.45
 126,300 181.77 181.77 168.95 7,800 1,400 1.3
30/08/2023
181.77
 4,200 181.27 181.77 179.77 300 0 0.1
29/08/2023
181.27
 15,600 176.52 181.43 178.10 1,000 300 0.2
28/08/2023
176.52
 4,500 177.44 178.94 175.69 0 0 0
25/08/2023
177.44
 6,300 180.18 180.60 177.27 0 0 0
24/08/2023
180.18
 40,700 167.78 181.43 173.11 0 0 0
23/08/2023
167.78
 5,900 168.20 169.70 167.78 0 0 0
22/08/2023
168.20
 18,600 169.03 171.86 167.95 200 0 0.0
21/08/2023
169.03
 4,400 168.12 169.03 165.37 0 0 0
18/08/2023
168.12
 28,200 167.28 169.45 164.87 0 0 0
17/08/2023
167.28
 4,400 167.87 168.53 166.95 0 0 0
16/08/2023
167.87
 36,200 167.37 168.70 165.20 3 0 0.0
15/08/2023
167.37
 12,400 167.12 169.78 166.45 0 0 0
14/08/2023
167.12
 24,900 172.36 173.11 166.45 800 100 0.1
11/08/2023
172.36
 8,200 174.52 174.52 172.36 0 0 0
10/08/2023
174.52
 19,800 174.77 174.86 174.36 6,100 0 1.3
09/08/2023
174.77
 12,200 174.77 177.27 173.94 0 0 0
08/08/2023
174.77
 6,600 173.61 176.44 173.28 0 0 0
07/08/2023
173.61
 19,900 177.77 177.85 173.11 3 0 0.0
04/08/2023
177.77
 13,700 178.85 179.77 177.02 0 0 0
03/08/2023
178.85
 8,300 178.94 178.94 178.10 0 0 0
02/08/2023
178.94
 9,000 178.44 180.18 178.10 400 0 0.1
01/08/2023
178.44
 29,800 178.44 179.77 178.27 0 0 0
31/07/2023
178.44
 11,800 181.02 181.02 178.10 200 0 0.0
28/07/2023
181.02
 46,700 176.36 183.10 176.36 1,200 0 0.3
27/07/2023
176.36
 32,800 177.27 177.27 172.36 0 0 0
26/07/2023
177.27
 19,600 180.60 181.35 176.94 0 0 0
25/07/2023
180.60
 21,600 176.52 183.10 174.77 300 0 0.1
24/07/2023
176.52
 53,700 171.20 188.26 176.52 100 0 0.0
21/07/2023
171.20
 12,000 155.63 171.20 171.20 0 0 0
20/07/2023
155.63
 4,500 151.55 166.37 153.97 0 0 0
19/07/2023
151.55
 16,500 149.64 153.97 149.64 0 0 0
18/07/2023
149.64
 5,400 149.81 149.81 148.14 0 0 0
17/07/2023
149.81
 13,700 149.81 149.89 148.72 0 0 0
14/07/2023
149.81
 400 150.64 150.64 149.81 100 0 0.0
13/07/2023
150.64
 4,300 150.89 151.47 148.97 0 0 0
12/07/2023
150.89
 9,000 148.23 151.47 148.14 0 0 0
11/07/2023
148.23
 13,300 144.73 149.72 144.40 0 0 0
10/07/2023
144.73
 15,600 141.48 144.73 141.48 0 0 0
07/07/2023
141.48
 8,700 142.73 143.31 141.48 0 0 0
06/07/2023
142.73
 6,400 143.56 144.48 141.48 800 0 0.1
05/07/2023
143.56
 20,005 143.15 144.81 143.56 1,000 0 0.2
04/07/2023
143.15
 14,500 141.82 145.65 142.32 200 0 0.0
03/07/2023
141.82
 1,754 140.07 141.98 140.65 0 0 0
30/06/2023
140.07
 1,835 140.32 141.15 139.82 0 0 0
29/06/2023
140.32
 5,515 140.82 140.98 140.24 0 0 0
28/06/2023
140.82
 6,100 142.32 142.57 140.82 0 0 0
27/06/2023
142.32
 5,115 141.15 143.15 141.90 0 0 0
26/06/2023
141.15
 3,401 143.15 143.40 140.73 0 0 0
23/06/2023
143.15
 21,717 145.65 145.65 140.98 0 0 0
22/06/2023
145.65
 700 145.65 145.65 143.23 0 0 0
21/06/2023
145.65
 2,316 145.73 146.64 144.23 0 0 0
20/06/2023
145.73
 13,440 141.90 147.31 142.98 0 0 0
19/06/2023
141.90
 8,610 140.65 143.23 141.07 0 1,200 -0.2
16/06/2023
140.65
 8,331 141.15 141.48 140.65 0 0 0
15/06/2023
141.15
 800 142.23 143.15 140.90 0 0 0
14/06/2023
142.23
 3,281 142.23 143.15 139.82 0 0 0
13/06/2023
142.23
 12,140 138.82 142.57 138.82 0 0 0
12/06/2023
138.82
 4,800 139.82 139.82 136.57 0 0 0
09/06/2023
139.82
 17,225 134.08 141.40 136.07 0 0 0
08/06/2023
134.08
 8,062 136.49 136.49 134.08 0 0 0
07/06/2023
136.49
 3,801 133.24 136.49 133.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |