CTCP Mía Đường Sơn La (sls)

207.30
0.40
(0.19%)
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)
26/11/2021
134.03
 8,300 134.63 135.23 132.92 0 0 0
25/11/2021
134.63
 7,802 134.89 137.03 133.60 0 100 -0.0
24/11/2021
134.89
 8,009 134.29 135.31 132.75 0 900 -0.1
23/11/2021
134.29
 8,422 134.89 134.89 131.46 0 0 0
22/11/2021
134.89
 4,300 137.80 137.80 133.26 0 300 -0.0
19/11/2021
137.80
 20,016 137.80 140.88 130.26 100 0 0.0
18/11/2021
137.80
 12,503 134.29 137.80 134.72 0 0 0
17/11/2021
134.29
 13,111 132.92 134.46 132.75 400 0 0.1
16/11/2021
132.92
 8,509 135.31 135.31 132.75 0 0 0
15/11/2021
135.31
 26,700 133.86 136.60 133.00 0 0 0
12/11/2021
133.86
 11,800 137.46 137.46 133.86 0 0 0
11/11/2021
137.46
 15,733 139.60 139.60 131.89 0 400 -0.1
10/11/2021
139.60
 12,120 139.34 141.31 137.03 0 0 0
09/11/2021
139.34
 7,321 141.31 143.02 139.00 0 0 0
08/11/2021
141.31
 47,000 134.97 144.74 134.97 400 0 0.1
05/11/2021
134.97
 16,300 131.55 135.14 130.18 0 0 0
04/11/2021
131.55
 5,200 131.03 131.89 131.03 0 0 0
03/11/2021
131.03
 20,950 131.55 132.66 131.03 0 1,100 -0.2
02/11/2021
131.55
 17,700 130.60 133.52 131.03 0 0 0
01/11/2021
130.60
 28,010 133.00 133.00 130.18 0 0 0
29/10/2021
133.00
 22,010 134.80 134.80 132.23 0 0 0
28/10/2021
134.80
 12,305 135.23 135.31 132.75 100 0 0.0
27/10/2021
135.23
 18,300 137.80 137.80 134.29 900 700 0.0
26/10/2021
137.80
 25,400 128.46 141.31 126.75 0 0 0
25/10/2021
128.46
 43,400 132.75 135.23 126.75 0 1,500 -0.2
22/10/2021
132.75
 27,100 136.17 136.17 132.75 0 0 0
21/10/2021
136.17
 47,700 138.48 140.02 136.17 0 0 0
20/10/2021
138.48
 17,900 138.65 139.17 137.03 200 0 0.0
19/10/2021
138.65
 20,500 140.88 140.88 138.31 0 0 0
18/10/2021
140.88
 16,200 142.68 142.85 140.88 0 500 0
15/10/2021
142.68
 13,400 143.02 144.14 142.59 0 300 -0.1
14/10/2021
143.02
 16,400 143.02 143.19 142.17 0 0 0
13/10/2021
143.02
 14,300 142.59 143.88 142.17 700 0 0.1
12/10/2021
142.59
 11,700 143.02 145.42 142.17 202 0 0.0
11/10/2021
143.02
 12,700 142.59 143.88 140.02 0 0 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 80%
08/10/2021
142.59
 15,000 143.02 143.19 138.74 600 0 0.1
07/10/2021
143.02
 41,500 142.04 143.02 130.76 800 200 0.1
06/10/2021
142.04
 8,000 142.21 142.21 140.82 0 300 -0.1
05/10/2021
142.21
 20,520 139.75 142.94 139.84 500 0 0.1
04/10/2021
139.75
 20,240 139.75 140.16 138.94 0 1,300 -0.2
01/10/2021
139.75
 18,410 140.90 141.47 139.18 0 0 0
30/09/2021
140.90
 12,709 140.90 143.84 139.02 0 0 0
29/09/2021
140.90
 12,715 140.57 146.29 138.94 1,800 0 0.3
28/09/2021
140.57
 24,103 137.30 140.57 134.85 0 0 0
27/09/2021
137.30
 28,900 138.20 140.57 134.85 0 100 -0.0
24/09/2021
138.20
 11,750 141.55 141.55 138.20 500 700 -0.0
23/09/2021
141.55
 14,900 146.29 146.29 141.39 500 0 0.1
22/09/2021
146.29
 30,720 144.00 147.93 144.66 0 300 -0.1
21/09/2021
144.00
 14,000 143.43 144.58 141.55 0 0 0
20/09/2021
143.43
 31,118 141.80 147.11 141.80 0 100 -0.0
17/09/2021
141.80
 65,837 132.89 146.13 133.22 3,700 0 0.7
16/09/2021
132.89
 18,190 132.40 133.13 131.99 0 0 0
15/09/2021
132.40
 21,900 129.54 141.22 129.37 100 0 0
14/09/2021
129.54
 11,204 128.31 129.54 127.09 0 0 0
13/09/2021
128.31
 13,300 132.40 132.40 128.31 0 0 0
10/09/2021
132.40
 23,420 132.40 132.81 130.36 0 0 0
09/09/2021
132.40
 33,634 127.49 132.73 127.58 0 0 0
08/09/2021
127.49
 10,634 125.21 128.23 125.04 500 0 0.1
07/09/2021
125.21
 13,600 125.12 125.37 121.77 0 0 0
06/09/2021
125.12
 36,027 127.49 127.58 124.31 0 0 0
01/09/2021
127.49
 20,900 128.31 128.31 125.04 0 0 0
31/08/2021
128.31
 21,600 129.95 130.36 128.31 0 0 0
30/08/2021
129.95
 18,742 125.86 130.76 125.86 0 0 0
27/08/2021
125.86
 14,910 124.39 126.43 122.75 0 100 -0.0
26/08/2021
124.39
 21,130 124.23 129.13 124.23 0 700 -0.1
25/08/2021
124.23
 5,800 123.41 124.23 122.51 0 0 0
24/08/2021
123.41
 35,800 124.14 124.23 120.55 0 1,700 -0.3
23/08/2021
124.14
 18,520 122.59 125.78 120.22 0 0 0
20/08/2021
122.59
 34,600 128.31 128.56 121.53 0 0 0
19/08/2021
128.31
 62,300 121.61 128.31 121.61 2,500 0 0.4
18/08/2021
121.61
 31,900 114.42 121.77 114.50 0 100 -0.0
17/08/2021
114.42
 26,400 115.24 116.87 114.42 0 0 0
16/08/2021
115.24
 68,500 110.25 115.24 110.25 0 1,600 -0.2
13/08/2021
110.25
 18,932 110.01 110.25 106.25 0 0 0
12/08/2021
110.01
 36,700 111.56 114.42 110.01 0 300 -0.0
11/08/2021
111.56
 34,635 106.08 115.97 107.06 0 100 -0.0
10/08/2021
106.08
 3,825 106.16 106.16 103.39 0 0 0
09/08/2021
106.16
 17,500 102.98 106.25 103.79 0 200 -0.0
06/08/2021
102.98
 6,200 102.81 103.63 102.98 0 0 0
05/08/2021
102.81
 12,200 102.16 104.53 101.34 0 100 -0.0
04/08/2021
102.16
 9,600 100.93 102.16 100.61 0 0 0
03/08/2021
100.93
 13,500 99.71 102.16 99.71 0 0 0
02/08/2021
99.71
 12,500 99.63 100.52 98.48 0 0 0
30/07/2021
99.63
 4,500 99.95 99.95 98.07 0 0 0
29/07/2021
99.95
 3,800 99.95 100.03 98.97 0 0 0
28/07/2021
99.95
 305 100.03 100.03 99.95 0 0 0
27/07/2021
100.03
 9,800 99.22 100.12 97.42 0 0 0
26/07/2021
99.22
 8,800 99.30 99.30 96.52 0 0 0
23/07/2021
99.30
 11,502 102.73 102.73 92.52 0 0 0
22/07/2021
102.73
 9,600 100.44 102.98 99.71 0 0 0
21/07/2021
100.44
 18,000 100.12 103.79 98.07 0 0 0
20/07/2021
100.12
 6,400 99.71 100.12 97.26 0 0 0
19/07/2021
99.71
 2,900 99.71 99.71 98.07 0 0 0
16/07/2021
99.71
 7,000 99.71 99.71 99.71 0 0 0
15/07/2021
99.71
 2,901 99.71 99.95 98.24 0 0 0
14/07/2021
99.71
 10,700 99.54 99.71 98.07 0 0 0
13/07/2021
99.54
 3,500 96.60 99.54 98.07 0 0 0
12/07/2021
96.60
 8,400 100.36 100.36 96.44 0 0 0
09/07/2021
100.36
 4,800 99.71 101.34 99.05 0 0 0
08/07/2021
99.71
 2,300 99.79 99.79 98.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |