CTCP Mía Đường Sơn La (sls)

177.90
2.70
(1.54%)
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)
22/11/2022
97.87
 4,902 98.62 98.62 94.96 0 0 0
21/11/2022
98.62
 700 98.12 98.62 95.71 0 0 0
18/11/2022
98.12
 500 99.04 99.04 94.13 0 0 0
17/11/2022
99.04
 0 99.04 99.04 99.04 0 0 0
16/11/2022
99.04
 3,426 99.04 99.04 91.63 0 0 0
15/11/2022
99.04
 700 101.54 101.54 94.05 0 0 0
14/11/2022
101.54
 0 101.54 101.54 101.54 0 0 0
11/11/2022
101.54
 10,500 99.87 101.54 97.37 0 0 0
10/11/2022
99.87
 1,200 102.87 103.20 99.87 0 0 0
09/11/2022
102.87
 2,500 106.36 106.36 102.87 0 0 0
08/11/2022
106.36
 1,600 107.28 107.36 106.36 0 0 0
07/11/2022
107.28
 1,870 104.37 107.28 102.37 200 0 0.0
04/11/2022
104.37
 7,300 104.03 104.37 101.54 0 0 0
03/11/2022
104.03
 102 106.53 106.53 104.03 0 0 0
02/11/2022
106.53
 352 108.19 108.19 106.53 0 0 0
01/11/2022
108.19
 200 107.19 108.19 108.19 0 0 0
31/10/2022
107.19
 1,508 107.28 107.36 103.20 0 0 0
28/10/2022
107.28
 800 105.28 108.61 105.53 0 0 0
27/10/2022
105.28
 400 104.03 107.36 102.37 0 0 0
26/10/2022
104.03
 7,300 106.53 106.53 102.37 0 0 0
25/10/2022
106.53
 4,920 107.36 107.36 106.45 0 20 -0.0
24/10/2022
107.36
 3,694 114.02 114.02 107.36 0 0 0
21/10/2022
114.02
 5,210 116.27 117.35 109.03 0 100 -0.0
20/10/2022
116.27
 700 110.61 116.27 112.77 0 0 0
19/10/2022
110.61
 100 112.77 112.77 110.61 0 0 0
18/10/2022
112.77
 4,224 109.11 112.77 104.86 0 0 0
17/10/2022
109.11
 300 110.69 110.69 107.36 0 0 0
14/10/2022
110.69
 200 105.03 110.69 105.03 0 0 0
13/10/2022
105.03
 3,002 109.86 109.86 105.03 0 0 0
12/10/2022
109.86
 2,221 111.44 111.44 101.95 0 0 0
11/10/2022
111.44
 400 111.69 111.69 101.62 0 0 0
10/10/2022
111.69
 0 111.69 111.69 111.69 0 0 0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 100%
07/10/2022
111.69
 1,100 112.19 112.19 104.03 0 0 0
06/10/2022
112.19
 3,610 113.04 113.04 110.10 0 0 0
05/10/2022
113.04
 4,000 111.65 113.04 108.47 0 0 0
04/10/2022
111.65
 1,400 113.12 113.12 111.65 0 0 0
03/10/2022
113.12
 400 113.89 113.89 108.70 0 0 0
30/09/2022
113.89
 700 113.04 113.89 112.34 0 0 0
29/09/2022
113.04
 1,910 113.89 115.44 113.04 0 0 0
28/09/2022
113.89
 15,411 113.20 115.44 113.89 0 0 0
27/09/2022
113.20
 3,220 115.05 118.62 113.20 0 0 0
26/09/2022
115.05
 6,306 118.23 118.54 114.67 0 0 0
23/09/2022
118.23
 100 118.23 118.23 118.23 0 0 0
22/09/2022
118.23
 1,900 118.85 118.85 116.29 0 0 0
21/09/2022
118.85
 3,400 118.77 118.93 117.77 0 0 0
20/09/2022
118.77
 3,600 115.83 118.77 116.22 0 0 0
19/09/2022
115.83
 4,802 118.62 118.62 112.34 0 0 0
16/09/2022
118.62
 906 120.01 120.09 118.62 0 100 -0.0
15/09/2022
120.01
 2,522 119.32 120.09 119.32 0 1,400 -0.2
14/09/2022
119.32
 7,814 118.46 120.09 117.77 0 1,500 -0.2
13/09/2022
118.46
 10,255 114.67 120.09 114.67 0 5,000 -0.8
12/09/2022
114.67
 2,159 113.89 116.60 113.12 0 0 0
09/09/2022
113.89
 4,117 116.14 116.14 113.12 0 0 0
08/09/2022
116.14
 900 117.07 117.07 114.67 0 0 0
07/09/2022
117.07
 4,400 118.54 118.54 113.89 0 0 0
06/09/2022
118.54
 1,000 116.99 118.54 115.05 0 0 0
05/09/2022
116.99
 1,100 118.62 119.16 116.76 0 0 0
31/08/2022
118.62
 300 118.15 119.32 118.62 0 0 0
30/08/2022
118.15
 7,000 116.91 119.01 116.22 0 0 0
29/08/2022
116.91
 800 116.53 116.91 115.83 0 0 0
26/08/2022
116.53
 1,400 115.44 117.84 114.28 0 0 0
25/08/2022
115.44
 3,500 116.22 116.22 114.67 0 0 0
24/08/2022
116.22
 3,500 117.69 117.69 114.05 0 0 0
23/08/2022
117.69
 0 117.69 117.69 117.69 0 0 0
22/08/2022
117.69
 2,700 119.32 119.32 116.37 0 0 0
19/08/2022
119.32
 1,900 119.32 119.94 118.15 0 0 0
18/08/2022
119.32
 8,600 118.39 119.70 118.54 0 0 0
17/08/2022
118.39
 10,900 117.22 118.54 116.99 0 0 0
16/08/2022
117.22
 1,800 116.99 117.53 115.44 0 0 0
15/08/2022
116.99
 900 116.22 118.15 113.27 0 0 0
12/08/2022
116.22
 1,917 116.14 119.32 116.22 0 0 0
11/08/2022
116.14
 4,300 112.65 120.09 113.04 0 0 0
10/08/2022
112.65
 12,600 111.57 112.73 110.79 0 0 0
09/08/2022
111.57
 4,900 110.72 111.96 110.79 0 0 0
08/08/2022
110.72
 3,600 108.55 111.26 109.24 0 0 0
05/08/2022
108.55
 6,600 108.55 108.55 107.69 0 0 0
04/08/2022
108.55
 4,600 111.57 113.12 108.55 0 0 0
03/08/2022
111.57
 2,700 111.72 111.72 110.79 0 0 0
02/08/2022
111.72
 7,800 108.31 112.34 108.39 0 0 0
01/08/2022
108.31
 700 108.31 108.31 105.76 0 0 0
29/07/2022
108.31
 400 108.47 108.47 106.92 0 0 0
28/07/2022
108.47
 5,400 108.39 108.47 104.83 0 0 0
27/07/2022
108.39
 4,300 107.69 109.01 106.53 0 0 0
26/07/2022
107.69
 7,700 110.79 110.79 107.69 0 0 0
25/07/2022
110.79
 1,800 111.49 111.49 110.79 0 0 0
22/07/2022
111.49
 0 111.49 111.49 111.49 0 0 0
21/07/2022
111.49
 8,700 113.89 113.89 106.14 0 0 0
20/07/2022
113.89
 7,900 112.34 113.89 113.04 0 0 0
19/07/2022
112.34
 10,302 112.65 112.65 108.47 0 0 0
18/07/2022
112.65
 1,800 113.82 113.82 107.77 100 0 0.0
15/07/2022
113.82
 13,600 103.51 113.82 104.60 0 0 0
14/07/2022
103.51
 2,700 102.66 103.74 102.66 0 0 0
13/07/2022
102.66
 2,200 101.50 102.66 101.50 0 0 0
12/07/2022
101.50
 3,300 99.95 101.50 99.95 0 0 0
11/07/2022
99.95
 4,300 98.40 103.05 98.40 0 0 0
08/07/2022
98.40
 14,208 97.85 98.40 96.85 0 0 0
07/07/2022
97.85
 100 98.01 98.01 97.85 0 0 0
06/07/2022
98.01
 1,500 97.62 98.01 94.52 0 0 0
05/07/2022
97.62
 5,904 98.63 100.72 95.76 0 0 0
04/07/2022
98.63
 200 98.78 98.78 98.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |