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
(2024-08-20) 		14.50 7.54% 354,500 5,190 1.1
192.40
209.50
206.90
2 tháng
(2024-07-22) 		12.40 6.38% 629,500 5,390 1.1
187
209.50
206.90
3 tháng
(2024-06-21) 		23 12.51% 890,200 -12,424 -2.2
183.50
209.50
206.90
6 tháng
(2024-03-25) 		52.40 33.92% 1,748,750 -27,124 -4.6
154.10
209.50
206.90
12 tháng
(2023-09-25) 		21.07 11.34% 4,045,903 -9,715 -1.3
141
209.50
206.90
24 tháng
(2022-09-30) 		81.01 64.34% 6,478,185 34,178 7.3
103.95
209.50
206.90
36 tháng
(2021-10-05) 		64.69 45.49% 8,331,861 23,349 5.8
91.72
209.50
206.90
60 tháng
(2019-10-16) 		175.12 551.01% 15,615,229 -50,651 -4.0
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)
14/02/2023
137.07
 9,000 136.15 137.07 134.87 0 0 0
13/02/2023
136.15
 15,632 137.53 137.99 136.15 0 0 0
10/02/2023
137.53
 23,400 136.15 138.91 136.15 0 0 0
09/02/2023
136.15
 13,218 134.31 136.61 133.85 0 0 0
08/02/2023
134.31
 16,605 134.77 136.98 132.11 0 0 0
07/02/2023
134.77
 24,605 138.91 139.37 134.77 100 0 0.0
06/02/2023
138.91
 15,800 136.61 138.91 135.88 0 0 0
03/02/2023
136.61
 15,210 137.63 139.83 136.25 0 0 0
02/02/2023
137.63
 14,000 137.44 137.99 133.85 0 0 0
01/02/2023
137.44
 29,700 130.17 141.58 131.46 0 0 0
31/01/2023
130.17
 40,716 122.45 130.17 124.19 0 0 0
30/01/2023
122.45
 10,542 121.89 123.27 121.89 0 0 0
27/01/2023
121.89
 17,100 114.53 125.94 121.89 0 0 0
19/01/2023
114.53
 6,800 113.98 114.53 109.47 0 0 0
18/01/2023
113.98
 0 113.98 113.98 113.98 0 0 0
17/01/2023
113.98
 7,600 110.39 114.07 110.49 0 0 0
16/01/2023
110.39
 1,300 109.47 110.39 108.55 0 0 0
13/01/2023
109.47
 2,506 108.65 113.06 109.47 0 0 0
12/01/2023
108.65
 1,900 109.47 112.05 108.65 0 0 0
11/01/2023
109.47
 2,700 111.41 111.41 109.47 0 0 0
10/01/2023
111.41
 4,100 111.68 111.77 108.55 0 0 0
09/01/2023
111.68
 6,300 111.68 113.98 110.39 0 0 0
06/01/2023
111.68
 700 111.77 111.77 109.93 0 0 0
05/01/2023
111.77
 901 112.05 112.05 111.77 0 0 0
04/01/2023
112.05
 900 112.69 113.71 109.47 0 0 0
03/01/2023
112.69
 1,900 112.97 112.97 107.73 0 0 0
30/12/2022
112.97
 1,301 112.23 112.97 111.13 0 0 0
29/12/2022
112.23
 1,000 112.69 112.69 111.31 0 0 0
28/12/2022
112.69
 500 112.79 112.79 109.01 0 0 0
27/12/2022
112.79
 0 112.79 112.79 112.79 0 0 0
26/12/2022
112.79
 13,800 112.23 113.25 109.01 0 0 0
23/12/2022
112.23
 3,800 113.25 113.25 110.67 0 0 0
22/12/2022
113.25
 2,100 114.53 114.53 112.23 0 0 0
21/12/2022
114.53
 7,100 109.66 114.53 109.47 0 0 0
20/12/2022
109.66
 3,800 112.69 114.07 109.66 0 0 0
19/12/2022
112.69
 800 112.69 114.26 112.23 0 0 0
16/12/2022
112.69
 2,100 110.39 112.69 109.93 0 0 0
15/12/2022
110.39
 1,900 108.55 110.39 108.55 0 0 0
14/12/2022
108.55
 300 110.30 110.30 108.55 0 0 0
13/12/2022
110.30
 3,400 108.55 110.30 107.63 0 0 0
12/12/2022
108.55
 2,800 108.55 110.39 108.46 0 0 0
09/12/2022
108.55
 2,400 108.55 108.55 106.71 0 0 0
08/12/2022
108.55
 2,700 107.54 108.55 107.54 0 0 0
07/12/2022
107.54
 4,500 107.63 107.63 105.79 0 0 0
06/12/2022
107.63
 3,600 107.63 107.63 105.79 0 0 0
05/12/2022
107.63
 2,496 109.93 110.39 106.71 0 0 0
02/12/2022
109.93
 508 110.39 110.39 109.47 0 0 0
01/12/2022
110.39
 2,500 107.63 111.68 96.87 0 0 0
30/11/2022
107.63
 3,203 105.79 107.63 105.98 0 0 0
29/11/2022
105.79
 7,000 108.55 108.55 105.79 0 0 0
28/11/2022
108.55
 500 105.98 108.55 108.46 0 0 0
25/11/2022
105.98
 2,712 112.23 112.23 105.79 0 0 0
24/11/2022
112.23
 1,703 103.95 112.23 103.59 0 0 0
23/11/2022
103.95
 6,800 108.19 108.19 103.95 0 200 -0.0
22/11/2022
108.19
 4,902 109.01 109.01 104.97 0 0 0
21/11/2022
109.01
 700 108.46 109.01 105.79 0 0 0
18/11/2022
108.46
 500 109.47 109.47 104.05 0 0 0
17/11/2022
109.47
 0 109.47 109.47 109.47 0 0 0
16/11/2022
109.47
 3,426 109.47 109.47 101.29 0 0 0
15/11/2022
109.47
 700 112.23 112.23 103.95 0 0 0
14/11/2022
112.23
 0 112.23 112.23 112.23 0 0 0
11/11/2022
112.23
 10,500 110.39 112.23 107.63 0 0 0
10/11/2022
110.39
 1,200 113.71 114.07 110.39 0 0 0
09/11/2022
113.71
 2,500 117.57 117.57 113.71 0 0 0
08/11/2022
117.57
 1,600 118.58 118.67 117.57 0 0 0
07/11/2022
118.58
 1,870 115.36 118.58 113.15 200 0 0.0
04/11/2022
115.36
 7,300 114.99 115.36 112.23 0 0 0
03/11/2022
114.99
 102 117.75 117.75 114.99 0 0 0
02/11/2022
117.75
 352 119.59 119.59 117.75 0 0 0
01/11/2022
119.59
 200 118.49 119.59 119.59 0 0 0
31/10/2022
118.49
 1,508 118.58 118.67 114.07 0 0 0
28/10/2022
118.58
 800 116.37 120.05 116.65 0 0 0
27/10/2022
116.37
 400 114.99 118.67 113.15 0 0 0
26/10/2022
114.99
 7,300 117.75 117.75 113.15 0 0 0
25/10/2022
117.75
 4,920 118.67 118.67 117.66 0 20 -0.0
24/10/2022
118.67
 3,694 126.03 126.03 118.67 0 0 0
21/10/2022
126.03
 5,210 128.52 129.71 120.51 0 100 -0.0
20/10/2022
128.52
 700 122.26 128.52 124.65 0 0 0
19/10/2022
122.26
 100 124.65 124.65 122.26 0 0 0
18/10/2022
124.65
 4,224 120.61 124.65 115.91 0 0 0
17/10/2022
120.61
 300 122.35 122.35 118.67 0 0 0
14/10/2022
122.35
 200 116.10 122.35 116.10 0 0 0
13/10/2022
116.10
 3,002 121.43 121.43 116.10 0 0 0
12/10/2022
121.43
 2,221 123.18 123.18 112.69 0 0 0
11/10/2022
123.18
 400 123.46 123.46 112.33 0 0 0
10/10/2022
123.46
 0 123.46 123.46 123.46 0 0 0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 100%
07/10/2022
123.46
 1,100 124.01 124.01 114.99 0 0 0
06/10/2022
124.01
 3,610 124.95 124.95 121.70 0 0 0
05/10/2022
124.95
 4,000 123.41 124.95 119.90 0 0 0
04/10/2022
123.41
 1,400 125.04 125.04 123.41 0 0 0
03/10/2022
125.04
 400 125.89 125.89 120.16 0 0 0
30/09/2022
125.89
 700 124.95 125.89 124.18 0 0 0
29/09/2022
124.95
 1,910 125.89 127.61 124.95 0 0 0
28/09/2022
125.89
 15,411 125.12 127.61 125.89 0 0 0
27/09/2022
125.12
 3,220 127.18 131.12 125.12 0 0 0
26/09/2022
127.18
 6,306 130.69 131.03 126.75 0 0 0
23/09/2022
130.69
 100 130.69 130.69 130.69 0 0 0
22/09/2022
130.69
 1,900 131.37 131.37 128.55 0 0 0
21/09/2022
131.37
 3,400 131.29 131.46 130.18 0 0 0
20/09/2022
131.29
 3,600 128.03 131.29 128.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |