CTCP Mía Đường Sơn La (sls)

175.20
-1.70
(-0.96%)
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
(2024-10-16) 		-8 -4.37% 155,100 7,515 1.3
175.10
183.70
175.20
2 tháng
(2024-09-16) 		-8.81 -4.79% 622,300 21,198 4.2
175.10
189.80
175.20
3 tháng
(2024-08-19) 		-0.31 -0.17% 919,400 19,712 3.9
174.06
189.80
175.20
6 tháng
(2024-05-20) 		28.19 19.18% 1,767,400 8,998 1.9
147.01
189.80
175.20
12 tháng
(2023-11-21) 		38.05 27.74% 3,664,558 -29,626 -4.1
127.56
189.80
175.20
24 tháng
(2022-11-28) 		76.99 78.40% 6,934,129 50,720 10.7
95.71
189.80
175.20
36 tháng
(2021-12-01) 		55.50 46.36% 8,168,098 41,069 9.2
82.98
189.80
175.20
60 tháng
(2019-12-12) 		144.65 473.40% 15,905,327 -118,479 -4.4
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)
13/11/2020
42.81
 9,510 42.81 42.96 42.74 0 100 -0.0
12/11/2020
42.81
 7,304 42.96 42.96 42.51 0 0 0
11/11/2020
42.96
 12,600 42.96 43.18 42.88 500 4,000 -0.2
10/11/2020
42.96
 14,470 43.40 43.40 42.51 0 2,000 -0.1
09/11/2020
43.40
 11,320 43.25 43.47 42.88 0 600 -0.0
06/11/2020
43.25
 10,290 43.99 44.07 42.44 0 0 0
05/11/2020
43.99
 37,504 41.85 44.66 42.07 0 19,060 -1.1
04/11/2020
41.85
 22,490 41.55 42.07 41.03 1,300 7,300 -0.3
03/11/2020
41.55
 41,806 40.30 41.77 40.22 2,000 19,300 -1.0
02/11/2020
40.30
 19,550 39.56 40.30 38.23 30 100 -0.0
30/10/2020
39.56
 25,671 40.67 40.96 39.56 600 8,300 -0.4
29/10/2020
40.67
 15,400 41.63 41.63 40.30 20 0 0.0
28/10/2020
41.63
 20,136 42.66 42.66 41.26 110 100 0.0
27/10/2020
42.66
 34,648 43.62 43.62 41.55 10 0 0.0
26/10/2020
43.62
 18,406 44.81 44.81 43.62 600 0 0.0
23/10/2020
44.81
 14,476 45.25 45.25 44.36 600 0 0.0
22/10/2020
45.25
 13,990 45.84 45.84 44.36 900 0 0.1
21/10/2020
45.84
 17,400 45.91 45.91 42.96 100 200 -0.0
20/10/2020
45.91
 50,600 49.76 49.76 45.10 300 200 0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 70%
19/10/2020
49.76
 22,100 52.49 52.57 48.72 1,500 0 0.1
16/10/2020
52.49
 38,400 51.89 52.49 51.08 100 22,000 -1.7
15/10/2020
51.89
 31,900 52.49 52.70 51.82 0 7,000 -0.5
14/10/2020
52.49
 12,000 52.76 52.76 52.43 0 900 -0.1
13/10/2020
52.76
 8,600 52.70 52.76 52.43 0 1,100 -0.1
12/10/2020
52.70
 18,400 52.90 52.97 52.49 100 1,600 -0.1
09/10/2020
52.90
 21,914 53.10 53.10 52.49 0 200 -0.0
08/10/2020
53.10
 18,766 53.50 53.57 52.70 200 600 -0.0
07/10/2020
53.50
 21,620 53.71 53.71 53.44 400 2,200 -0.1
06/10/2020
53.71
 76,509 51.08 53.71 51.08 1,300 12,300 -0.8
05/10/2020
51.08
 11,650 50.88 51.28 50.95 0 2,300 -0.2
02/10/2020
50.88
 29,430 51.35 51.49 50.61 0 3,200 -0.2
01/10/2020
51.35
 39,810 51.75 51.75 50.61 100 2,900 -0.2
30/09/2020
51.75
 20,510 51.75 51.82 51.49 0 11,900 -0.9
29/09/2020
51.75
 68,929 51.28 51.96 51.28 200 34,500 -2.6
28/09/2020
51.28
 65,710 49.13 51.82 49.06 300 17,000 -1.2
25/09/2020
49.13
 15,080 49.40 49.40 48.73 0 0 0
24/09/2020
49.40
 4,900 49.80 49.80 49.13 0 1,600 -0.1
23/09/2020
49.80
 11,460 50.14 50.14 49.60 0 1,600 -0.1
22/09/2020
50.14
 10,300 50.07 50.14 49.47 0 4,800 -0.4
21/09/2020
50.07
 20,400 50.41 50.41 49.80 0 100 -0.0
18/09/2020
50.41
 16,620 50.27 50.54 49.87 0 5,600 -0.4
17/09/2020
50.27
 26,520 51.89 51.96 50.14 0 0 0
16/09/2020
51.89
 25,600 52.16 52.23 51.82 0 3,000 -0.2
15/09/2020
52.16
 6,412 52.49 52.49 50.68 0 2,300 -0.2
14/09/2020
52.49
 56,771 48.59 52.90 48.79 200 15,700 -1.1
11/09/2020
48.59
 15,900 48.59 48.93 47.65 0 10,800 -0.8
10/09/2020
48.59
 25,829 47.51 49.80 47.51 0 5,400 -0.4
09/09/2020
47.51
 4,900 47.51 47.51 47.11 0 0 0
08/09/2020
47.51
 14,700 47.18 47.51 46.77 0 13,500 -0.9
07/09/2020
47.18
 14,518 47.11 47.45 46.44 0 0 0
04/09/2020
47.11
 10,630 48.46 49.06 47.11 0 0 0
03/09/2020
48.46
 18,100 47.72 48.46 47.45 0 0 0
01/09/2020
47.72
 6,909 46.24 47.78 46.44 0 0 0
31/08/2020
46.24
 12,401 46.64 46.77 45.97 0 0 0
28/08/2020
46.64
 8,900 48.39 48.39 46.64 0 0 0
27/08/2020
48.39
 6,840 47.85 48.39 45.90 0 0 0
26/08/2020
47.85
 13,710 47.78 50.48 47.85 0 0 0
25/08/2020
47.78
 23,100 45.76 47.78 45.50 0 0 0
24/08/2020
45.76
 22,410 44.69 46.44 44.69 0 0 0
21/08/2020
44.69
 10,410 45.29 45.29 44.42 0 0 0
20/08/2020
45.29
 23,455 41.59 45.36 42.67 0 0 0
19/08/2020
41.59
 7,200 41.59 41.59 40.92 0 0 0
18/08/2020
41.59
 29 41.59 41.59 41.59 0 0 0
17/08/2020
41.59
 4,300 40.85 41.59 41.26 0 0 0
14/08/2020
40.85
 2,100 41.66 41.66 40.85 0 0 0
13/08/2020
41.66
 5,381 41.73 42.06 40.92 0 0 0
12/08/2020
41.73
 2,000 40.72 41.73 41.73 0 0 0
11/08/2020
40.72
 2,500 41.12 41.12 40.45 0 0 0
10/08/2020
41.12
 9,700 42.06 42.87 41.05 0 0 0
07/08/2020
42.06
 10,424 41.05 42.40 41.19 0 0 0
06/08/2020
41.05
 7,020 40.38 41.05 40.38 0 0 0
05/08/2020
40.38
 7,500 40.38 41.05 40.38 0 0 0
04/08/2020
40.38
 4,730 40.38 41.66 40.38 0 0 0
03/08/2020
40.38
 8,700 37.02 40.38 37.69 0 0 0
31/07/2020
37.02
 820 38.36 38.36 37.02 0 0 0
30/07/2020
38.36
 1,280 37.69 38.36 38.36 0 0 0
29/07/2020
37.69
 3,400 38.03 38.03 36.01 0 0 0
28/07/2020
38.03
 4,400 36.01 38.36 37.35 0 0 0
27/07/2020
36.01
 5,710 38.63 38.63 35.74 0 0 0
24/07/2020
38.63
 15,300 40.18 40.18 37.02 0 0 0
23/07/2020
40.18
 6,800 41.39 41.39 40.18 0 100 -0.0
22/07/2020
41.39
 15,320 39.57 42.40 39.71 0 0 0
21/07/2020
39.57
 19,641 36.01 39.57 38.43 0 0 0
20/07/2020
36.01
 11,560 34.32 37.15 35.00 0 0 0
17/07/2020
34.32
 1,430 35.00 35.00 33.72 0 0 0
16/07/2020
35.00
 100 35.27 35.27 35.00 0 0 0
15/07/2020
35.27
 6,500 33.99 35.27 34.32 0 0 0
14/07/2020
33.99
 3,810 33.99 34.59 33.99 0 0 0
13/07/2020
33.99
 3,500 33.99 33.99 33.79 0 0 0
10/07/2020
33.99
 2,100 33.85 33.99 33.65 0 0 0
09/07/2020
33.85
 2,700 34.19 34.19 33.85 0 0 0
08/07/2020
34.19
 1,200 34.26 34.26 34.19 0 0 0
07/07/2020
34.26
 1,100 33.65 34.26 33.72 0 0 0
06/07/2020
33.65
 800 33.99 33.99 33.11 0 0 0
03/07/2020
33.99
 1,939 33.58 33.99 33.65 0 0 0
02/07/2020
33.58
 6,204 33.52 33.58 33.11 0 0 0
01/07/2020
33.52
 1,900 33.31 33.65 33.38 0 0 0
30/06/2020
33.31
 800 33.31 34.26 33.31 0 0 0
29/06/2020
33.31
 7,600 34.59 34.59 33.31 0 0 0
26/06/2020
34.59
 0 34.59 34.59 34.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |