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
(2024-10-15) 		-7.10 -3.86% 162,500 7,521 1.3
175.10
184
176.90
2 tháng
(2024-09-16) 		-7.11 -3.86% 613,600 21,103 4.2
175.10
189.80
176.90
3 tháng
(2024-08-16) 		1.30 0.74% 924,400 20,017 4.0
174.06
189.80
176.90
6 tháng
(2024-05-20) 		29.89 20.33% 1,758,700 7,103 1.5
147.01
189.80
176.90
12 tháng
(2023-11-20) 		39.84 29.07% 3,667,958 -31,421 -4.6
127.56
189.80
176.90
24 tháng
(2022-11-25) 		81.02 84.51% 6,928,141 48,825 10.2
95.71
189.80
176.90
36 tháng
(2021-11-30) 		55.65 45.89% 8,163,698 39,174 8.7
82.98
189.80
176.90
60 tháng
(2019-12-11) 		146.41 480.24% 15,900,834 -120,374 -4.9
26.92
189.80
176.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
45.13
 16,130 44.50 45.36 44.50 100 0 0.0
22/06/2018
44.50
 15,460 43.37 44.62 43.20 0 0 0
21/06/2018
43.37
 10,942 42.63 43.42 42.63 0 0 0
20/06/2018
42.63
 2,710 44.90 44.90 42.06 0 0 0
19/06/2018
44.90
 15,300 45.47 45.47 41.21 400 0 0.0
18/06/2018
45.47
 7,100 46.32 47.52 45.47 0 0 0
15/06/2018
46.32
 7,850 46.10 46.32 45.19 0 0 0
14/06/2018
46.10
 3,110 46.61 47.12 45.75 0 0 0
13/06/2018
46.61
 18,520 45.70 47.46 45.47 0 0 0
12/06/2018
45.70
 16,950 45.47 45.75 43.20 0 0 0
11/06/2018
45.47
 24,140 43.77 46.61 43.77 0 0 0
08/06/2018
43.77
 20,400 41.49 43.77 41.49 0 0 0
07/06/2018
41.49
 14,960 39.79 41.49 40.07 0 0 0
06/06/2018
39.79
 3,610 40.92 40.92 39.79 0 0 0
05/06/2018
40.92
 3,520 42.06 42.06 40.81 0 0 0
04/06/2018
42.06
 3,350 39.50 42.63 39.79 0 0 0
01/06/2018
39.50
 5,440 38.25 39.50 38.08 100 0 0.0
31/05/2018
38.25
 16,470 37.85 38.25 37.51 0 0 0
30/05/2018
37.85
 380 38.02 38.02 37.85 0 0 0
29/05/2018
38.02
 4,610 36.38 38.02 34.73 0 0 0
28/05/2018
36.38
 16,650 36.89 37.17 35.35 0 0 0
25/05/2018
36.89
 6,360 36.66 36.89 35.81 0 760 -0.0
24/05/2018
36.66
 2,570 36.32 36.66 35.81 0 0 0
23/05/2018
36.32
 4,900 35.24 36.38 35.52 0 0 0
22/05/2018
35.24
 11,452 35.81 36.38 35.24 10 0 0.0
21/05/2018
35.81
 22,700 36.43 36.43 35.24 0 0 0
18/05/2018
36.43
 2,130 37.23 37.23 35.01 0 0 0
17/05/2018
37.23
 4,360 37.63 37.63 36.72 0 0 0
16/05/2018
37.63
 400 37.23 37.63 36.38 0 0 0
15/05/2018
37.23
 16,370 38.08 38.08 34.27 0 0 0
14/05/2018
38.08
 0 38.08 38.08 38.08 0 0 0
11/05/2018
38.08
 1,100 37.46 38.08 35.81 0 0 0
10/05/2018
37.46
 3,800 38.08 38.08 36.66 0 0 0
09/05/2018
38.08
 3,000 37.51 38.59 36.66 0 0 0
08/05/2018
37.51
 9,400 37.51 37.51 36.26 0 0 0
07/05/2018
37.51
 7,540 37.51 37.51 36.09 0 0 0
04/05/2018
37.51
 4,000 37.63 37.80 37.17 0 0 0
03/05/2018
37.63
 2,000 38.02 38.02 37.51 0 0 0
02/05/2018
38.02
 3,709 37.23 38.08 36.38 0 0 0
27/04/2018
37.23
 3,604 36.89 37.51 36.89 0 0 0
26/04/2018
36.89
 810 36.89 36.94 35.24 200 0 0.0
24/04/2018
36.89
 16,500 36.66 36.89 34.96 0 0 0
23/04/2018
36.66
 11,100 37.80 37.80 36.38 0 0 0
20/04/2018
37.80
 9,200 37.51 38.37 36.94 0 0 0
19/04/2018
37.51
 7,304 38.93 38.93 36.38 0 0 0
18/04/2018
38.93
 3,100 38.59 39.67 38.59 0 0 0
17/04/2018
38.59
 16,600 39.67 39.79 36.94 0 0 0
16/04/2018
39.67
 14,930 41.78 41.78 39.22 0 0 0
13/04/2018
41.78
 18,970 39.16 41.78 39.79 0 0 0
12/04/2018
39.16
 18,000 36.09 39.16 36.15 0 0 0
11/04/2018
36.09
 19,660 39.79 39.79 36.09 0 0 0
10/04/2018
39.79
 10,200 40.30 40.30 39.67 0 0 0
09/04/2018
40.30
 12,100 39.96 41.49 39.84 0 0 0
06/04/2018
39.96
 28,100 39.50 40.64 39.67 0 0 0
05/04/2018
39.50
 16,000 40.64 42.06 39.50 0 0 0
04/04/2018
40.64
 27,900 44.90 44.90 40.64 0 0 0
03/04/2018
44.90
 34,200 44.33 44.90 40.36 0 3,800 -0.3
02/04/2018
44.33
 5,600 46.95 46.95 44.33 0 0 0
30/03/2018
46.95
 10,900 47.06 47.06 44.33 0 0 0
29/03/2018
47.06
 8,300 46.61 47.18 44.45 0 0 0
28/03/2018
46.61
 16,608 44.05 46.61 44.05 0 0 0
27/03/2018
44.05
 29,700 44.50 44.90 40.36 0 0 0
26/03/2018
44.50
 13,700 49.45 49.45 44.50 0 0 0
23/03/2018
49.45
 3,400 50.59 50.59 48.88 0 0 0
22/03/2018
50.59
 51,962 51.15 51.15 46.04 50 0 0.0
21/03/2018
51.15
 74,100 54.34 54.34 48.94 0 600 -0.1
20/03/2018
54.34
 4,410 60.36 60.36 54.34 0 0 0
19/03/2018
60.36
 12,900 67.07 67.07 60.36 100 0 0.0
16/03/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/03/2018
67.07
 5,900 65.36 71.62 65.36 200 0 0.0
15/03/2018
65.36
 6,100 66.78 66.78 65.36 0 0 0
14/03/2018
66.78
 20,603 68.21 68.21 63.00 0 0 0
13/03/2018
68.21
 5,990 65.84 72.42 61.57 0 1,340 -0.2
12/03/2018
65.84
 27,446 70.20 70.20 63.19 0 0 0
09/03/2018
70.20
 10,800 70.57 70.57 66.78 200 0 0.0
08/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
08/03/2018
70.57
 4,700 71.05 71.05 68.68 0 100 -0.0
07/03/2018
71.05
 6,100 71.76 71.76 68.92 0 100 -0.0
06/03/2018
71.76
 7,900 71.76 72.23 69.87 0 1,100 -0.2
05/03/2018
71.76
 7,316 73.12 73.12 69.91 0 0 0
02/03/2018
73.12
 10,516 74.59 74.59 70.81 0 0 0
01/03/2018
74.59
 19,620 75.53 75.53 73.64 500 100 0.1
28/02/2018
75.53
 1,500 75.06 76.48 73.64 0 0 0
27/02/2018
75.06
 9,603 76.95 77.42 74.16 0 0 0
26/02/2018
76.95
 1,200 77.80 77.89 76.95 0 0 0
23/02/2018
77.80
 10,910 77.89 79.31 77.80 0 0 0
22/02/2018
77.89
 1,300 79.31 79.31 77.89 400 0 0.1
21/02/2018
79.31
 1,200 78.32 80.25 77.89 0 0 0
13/02/2018
78.32
 4,874 76.95 78.60 76.48 140 0 0.0
12/02/2018
76.95
 800 76.95 76.95 76.00 0 0 0
09/02/2018
76.95
 200 75.53 77.89 76.95 0 0 0
08/02/2018
75.53
 19,074 77.89 77.89 75.53 0 0 0
07/02/2018
77.89
 5,010 77.89 80.25 76.95 0 100 -0.0
06/02/2018
77.89
 15,120 80.25 80.25 75.53 0 0 0
05/02/2018
80.25
 3,800 80.25 81.20 78.84 0 0 0
02/02/2018
80.25
 9,300 80.21 80.25 78.36 0 0 0
01/02/2018
80.21
 1,900 79.78 80.21 79.31 100 400 -0.1
31/01/2018
79.78
 3,710 79.78 81.20 77.89 0 0 0
30/01/2018
79.78
 1,800 79.78 79.78 79.31 0 300 -0.1
29/01/2018
79.78
 16,605 81.20 81.20 76.95 0 200 -0.0
26/01/2018
81.20
 7,900 81.91 82.61 80.73 100 0 0.0
25/01/2018
81.91
 3,110 82.61 82.61 81.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |