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
(2024-10-23) 		2.80 1.60% 117,005 6,655 1.2
175.10
180
177.90
2 tháng
(2024-09-23) 		-8.46 -4.54% 549,272 13,172 2.6
175.10
189.80
177.90
3 tháng
(2024-08-26) 		1.04 0.59% 906,735 19,068 3.8
175.10
189.80
177.90
6 tháng
(2024-05-27) 		26.28 17.33% 1,700,798 8,348 1.8
151.62
189.80
177.90
12 tháng
(2023-11-28) 		43.56 32.42% 3,625,131 -30,776 -4.3
127.56
189.80
177.90
24 tháng
(2022-12-05) 		80.53 82.70% 6,955,084 50,570 10.7
97.29
189.80
177.90
36 tháng
(2021-12-08) 		59.59 50.37% 8,140,220 39,719 9.0
82.98
189.80
177.90
60 tháng
(2019-12-19) 		148.96 514.73% 15,926,063 -125,329 -4.7
26.92
189.80
177.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
112.19
 1,000 112.34 113.12 111.57 0 0 0
07/02/2022
112.34
 2,400 111.88 116.22 112.34 0 0 0
28/01/2022
111.88
 7,920 109.71 112.27 110.02 0 0 0
27/01/2022
109.71
 2,700 109.24 109.79 107.38 0 0 0
26/01/2022
109.24
 14,900 110.79 110.79 108.86 0 0 0
25/01/2022
110.79
 10,000 109.24 111.96 108.47 0 0 0
24/01/2022
109.24
 9,610 111.96 113.12 108.55 0 100 -0.0
21/01/2022
111.96
 54,000 122.73 122.80 111.57 0 0 0
20/01/2022
122.73
 7,500 122.88 123.03 122.57 0 0 0
19/01/2022
122.88
 6,900 122.42 123.89 122.03 0 0 0
18/01/2022
122.42
 3,700 123.27 123.27 121.25 0 0 0
17/01/2022
123.27
 6,200 122.65 123.34 120.87 0 0 0
14/01/2022
122.65
 6,701 122.88 124.35 119.32 0 900 -0.1
13/01/2022
122.88
 9,600 122.80 123.58 120.87 0 500 -0.1
12/01/2022
122.80
 1,700 122.42 123.89 120.87 0 0 0
11/01/2022
122.42
 8,901 121.72 122.73 121.64 0 0 0
10/01/2022
121.72
 12,007 120.25 122.80 118.54 0 0 0
07/01/2022
120.25
 4,203 121.87 121.87 119.78 0 0 0
06/01/2022
121.87
 700 121.95 121.95 119.08 0 100 -0.0
05/01/2022
121.95
 3,100 122.26 122.26 119.47 0 0 0
04/01/2022
122.26
 6,100 121.25 122.26 120.87 0 500 -0.1
31/12/2021
121.25
 2,200 121.25 121.64 120.09 200 0 0.0
30/12/2021
121.25
 1,000 121.25 121.25 121.25 0 0 0
29/12/2021
121.25
 5,001 120.87 121.49 120.09 0 0 0
28/12/2021
120.87
 9,050 117.38 120.94 117.38 0 0 0
27/12/2021
117.38
 5,989 116.22 118.54 117.38 0 0 0
24/12/2021
116.22
 4,800 116.22 116.22 113.27 0 100 -0.0
23/12/2021
116.22
 7,400 116.99 116.99 114.82 0 0 0
22/12/2021
116.99
 6,400 117.46 117.46 116.60 0 0 0
21/12/2021
117.46
 6,206 117.46 117.77 115.44 0 0 0
20/12/2021
117.46
 9,339 118.46 118.54 114.67 0 600 -0.1
17/12/2021
118.46
 5,200 118.54 118.54 117.61 0 500 -0.1
16/12/2021
118.54
 2,300 118.46 118.54 118.00 0 0 0
15/12/2021
118.46
 5,600 119.08 119.08 117.15 0 44 -0.0
14/12/2021
119.08
 6,101 119.32 120.87 118.54 100 0 0.0
13/12/2021
119.32
 7,000 118.77 123.89 118.62 800 0 0.1
10/12/2021
118.77
 4,208 118.46 119.24 117.77 0 0 0
09/12/2021
118.46
 5,442 118.31 119.86 117.77 0 0 0
08/12/2021
118.31
 7,802 118.00 119.32 117.77 0 0 0
07/12/2021
118.00
 600 114.67 118.93 114.67 0 0 0
06/12/2021
114.67
 22,100 119.16 119.16 114.67 0 0 0
03/12/2021
119.16
 10,800 119.32 119.32 117.07 1,200 0 0.2
02/12/2021
119.32
 3,244 119.70 119.70 118.00 0 0 0
01/12/2021
119.70
 25,800 121.25 121.41 117.38 0 0 0
30/11/2021
121.25
 4,300 121.64 121.64 120.48 0 0 0
29/11/2021
121.64
 4,522 121.25 121.64 118.54 100 0 0.0
26/11/2021
121.25
 8,300 121.80 122.34 120.25 0 0 0
25/11/2021
121.80
 7,802 122.03 123.96 120.87 0 100 -0.0
24/11/2021
122.03
 8,009 121.49 122.42 120.09 0 900 -0.1
23/11/2021
121.49
 8,422 122.03 122.03 118.93 0 0 0
22/11/2021
122.03
 4,300 124.66 124.66 120.56 0 300 -0.0
19/11/2021
124.66
 20,016 124.66 127.45 117.84 100 0 0.0
18/11/2021
124.66
 12,503 121.49 124.66 121.87 0 0 0
17/11/2021
121.49
 13,111 120.25 121.64 120.09 400 0 0.1
16/11/2021
120.25
 8,509 122.42 122.42 120.09 0 0 0
15/11/2021
122.42
 26,700 121.10 123.58 120.32 0 0 0
12/11/2021
121.10
 11,800 124.35 124.35 121.10 0 0 0
11/11/2021
124.35
 15,733 126.29 126.29 119.32 0 400 -0.1
10/11/2021
126.29
 12,120 126.06 127.84 123.96 0 0 0
09/11/2021
126.06
 7,321 127.84 129.39 125.75 0 0 0
08/11/2021
127.84
 47,000 122.11 130.94 122.11 400 0 0.1
05/11/2021
122.11
 16,300 119.01 122.26 117.77 0 0 0
04/11/2021
119.01
 5,200 118.54 119.32 118.54 0 0 0
03/11/2021
118.54
 20,950 119.01 120.01 118.54 0 1,100 -0.2
02/11/2021
119.01
 17,700 118.15 120.79 118.54 0 0 0
01/11/2021
118.15
 28,010 120.32 120.32 117.77 0 0 0
29/10/2021
120.32
 22,010 121.95 121.95 119.63 0 0 0
28/10/2021
121.95
 12,305 122.34 122.42 120.09 100 0 0.0
27/10/2021
122.34
 18,300 124.66 124.66 121.49 900 700 0.0
26/10/2021
124.66
 25,400 116.22 127.84 114.67 0 0 0
25/10/2021
116.22
 43,400 120.09 122.34 114.67 0 1,500 -0.2
22/10/2021
120.09
 27,100 123.19 123.19 120.09 0 0 0
21/10/2021
123.19
 47,700 125.28 126.68 123.19 0 0 0
20/10/2021
125.28
 17,900 125.44 125.90 123.96 200 0 0.0
19/10/2021
125.44
 20,500 127.45 127.45 125.13 0 0 0
18/10/2021
127.45
 16,200 129.08 129.23 127.45 0 500 0
15/10/2021
129.08
 13,400 129.39 130.40 129.00 0 300 -0.1
14/10/2021
129.39
 16,400 129.39 129.54 128.61 0 0 0
13/10/2021
129.39
 14,300 129.00 130.16 128.61 700 0 0.1
12/10/2021
129.00
 11,700 129.39 131.56 128.61 202 0 0.0
11/10/2021
129.39
 12,700 129.00 130.16 126.68 0 0 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 80%
08/10/2021
129.00
 15,000 129.39 129.54 125.51 600 0 0.1
07/10/2021
129.39
 41,500 128.50 129.39 118.30 800 200 0.1
06/10/2021
128.50
 8,000 128.65 128.65 127.39 0 300 -0.1
05/10/2021
128.65
 20,520 126.43 129.32 126.51 500 0 0.1
04/10/2021
126.43
 20,240 126.43 126.80 125.69 0 1,300 -0.2
01/10/2021
126.43
 18,410 127.47 127.98 125.91 0 0 0
30/09/2021
127.47
 12,709 127.47 130.13 125.77 0 0 0
29/09/2021
127.47
 12,715 127.17 132.35 125.69 1,800 0 0.3
28/09/2021
127.17
 24,103 124.21 127.17 122.00 0 0 0
27/09/2021
124.21
 28,900 125.03 127.17 122.00 0 100 -0.0
24/09/2021
125.03
 11,750 128.06 128.06 125.03 500 700 -0.0
23/09/2021
128.06
 14,900 132.35 132.35 127.91 500 0 0.1
22/09/2021
132.35
 30,720 130.28 133.83 130.87 0 300 -0.1
21/09/2021
130.28
 14,000 129.76 130.79 128.06 0 0 0
20/09/2021
129.76
 31,118 128.28 133.09 128.28 0 100 -0.0
17/09/2021
128.28
 65,837 120.22 132.20 120.52 3,700 0 0.7
16/09/2021
120.22
 18,190 119.78 120.44 119.41 0 0 0
15/09/2021
119.78
 21,900 117.19 127.76 117.04 100 0 0
14/09/2021
117.19
 11,204 116.08 117.19 114.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |