CTCP Mía Đường Sơn La (sls)

176.90
-0.20
(-0.11%)
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
(2024-10-14) 		-7 -3.80% 163,500 6,721 1.2
175.10
184.10
177.10
2 tháng
(2024-09-16) 		-6.91 -3.76% 609,300 21,003 4.2
175.10
189.80
177.10
3 tháng
(2024-08-15) 		0.15 0.08% 929,000 18,917 3.8
174.06
189.80
177.10
6 tháng
(2024-05-17) 		30.81 21.06% 1,763,700 7,003 1.5
146.29
189.80
177.10
12 tháng
(2023-11-20) 		40.04 29.22% 3,663,658 -31,521 -4.6
127.56
189.80
177.10
24 tháng
(2022-11-24) 		75.56 74.42% 6,925,544 48,725 10.2
95.71
189.80
177.10
36 tháng
(2021-11-29) 		55.46 45.59% 8,163,920 39,174 8.7
82.98
189.80
177.10
60 tháng
(2019-12-10) 		146.88 486.07% 15,902,634 -119,774 -4.8
26.92
189.80
177.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2016
44.24
 12,300 45.37 45.37 41.59 0 0 0
24/06/2016
45.37
 53,160 47.79 47.79 43.03 900 0 0.1
23/06/2016
47.79
 19,600 45.75 47.83 45.94 200 0 0.0
22/06/2016
45.75
 28,690 42.95 45.75 43.82 0 0 0
21/06/2016
42.95
 13,500 42.20 43.10 42.20 0 0 0
20/06/2016
42.20
 9,900 42.16 43.10 42.20 0 0 0
17/06/2016
42.16
 11,950 42.16 42.16 41.71 0 0 0
16/06/2016
42.16
 12,846 42.16 42.73 41.59 0 0 0
15/06/2016
42.16
 27,904 42.35 42.35 41.21 0 0 0
14/06/2016
42.35
 5,900 42.54 42.54 41.59 0 0 0
13/06/2016
42.54
 11,950 43.10 43.67 41.97 0 0 0
10/06/2016
43.10
 23,450 42.27 43.10 41.97 0 0 0
09/06/2016
42.27
 30,804 40.65 42.73 40.68 0 0 0
08/06/2016
40.65
 19,150 40.65 41.18 40.50 900 100 0.1
07/06/2016
40.65
 6,400 41.21 41.21 40.27 0 0 0
06/06/2016
41.21
 13,660 41.59 42.16 39.70 0 0 0
03/06/2016
41.59
 25,440 38.91 42.35 38.91 200 0 0.0
02/06/2016: Cổ tức tiền mặt tỉ lệ: 40%
02/06/2016
38.91
 14,300 38.11 39.32 37.06 0 100 -0.0
01/06/2016
38.11
 8,700 37.64 38.11 37.10 0 0 0
31/05/2016
37.64
 19,700 38.37 38.73 37.64 0 0 0
30/05/2016
38.37
 8,500 37.46 38.73 37.60 100 0 0.0
27/05/2016
37.46
 16,100 38.15 38.15 36.73 0 0 0
26/05/2016
38.15
 25,658 39.46 39.64 37.82 0 0 0
25/05/2016
39.46
 5,800 39.64 39.64 38.19 0 0 0
24/05/2016
39.64
 17,610 39.97 40.70 38.91 0 0 0
23/05/2016
39.97
 20,551 38.44 41.17 38.55 0 0 0
20/05/2016
38.44
 29,040 35.60 38.51 35.60 0 0 0
19/05/2016
35.60
 7,160 34.55 35.60 34.55 0 0 0
18/05/2016
34.55
 8,810 35.28 35.31 34.55 200 0 0.0
17/05/2016
35.28
 7,210 34.95 36.00 34.91 100 0 0.0
16/05/2016
34.95
 14,960 35.46 35.64 34.00 0 0 0
13/05/2016
35.46
 18,860 35.28 35.46 34.40 0 0 0
12/05/2016
35.28
 8,768 36.00 36.37 35.28 200 0 0.0
11/05/2016
36.00
 21,261 34.55 36.19 34.55 0 800 -0.1
10/05/2016
34.55
 15,574 33.93 35.46 33.13 0 700 -0.1
09/05/2016
33.93
 35,800 35.64 36.37 33.82 0 800 -0.1
06/05/2016
35.64
 30,200 38.19 38.19 35.64 0 0 0
05/05/2016
38.19
 11,538 40.51 40.55 37.82 0 0 0
04/05/2016
40.51
 11,321 39.97 41.10 39.97 0 0 0
29/04/2016
39.97
 14,802 36.48 40.11 36.37 0 500 -0.1
28/04/2016
36.48
 25,380 38.55 38.55 36.04 500 0 0.1
27/04/2016
38.55
 21,452 39.28 39.64 36.77 900 0 0.1
26/04/2016
39.28
 30,357 36.51 40.01 37.28 800 100 0.1
25/04/2016
36.51
 67,400 33.20 36.51 35.28 600 10,000 -0.9
22/04/2016
33.20
 6,296 30.19 33.20 32.30 0 0 0
21/04/2016
30.19
 23,200 27.64 30.40 27.64 500 0 0.0
20/04/2016
27.64
 24,180 27.28 28.19 26.91 0 0 0
19/04/2016
27.28
 29,026 27.02 27.64 27.02 0 0 0
15/04/2016
27.02
 5,200 26.91 27.28 26.55 0 0 0
14/04/2016
26.91
 24,604 26.37 27.28 26.44 0 0 0
13/04/2016
26.37
 6,000 26.37 26.55 26.22 0 0 0
12/04/2016
26.37
 9,300 26.62 26.62 25.82 0 0 0
11/04/2016
26.62
 18,940 26.91 26.91 26.08 0 0 0
08/04/2016
26.91
 30,000 26.40 27.24 26.37 700 0 0.1
07/04/2016
26.40
 30,400 24.91 26.91 24.91 0 0 0
06/04/2016
24.91
 5,300 24.80 24.91 24.37 0 100 -0.0
05/04/2016
24.80
 1,900 24.18 24.98 24.22 0 0 0
04/04/2016
24.18
 14,000 24.26 24.26 23.86 0 0 0
01/04/2016
24.26
 9,780 24.91 24.91 24.00 0 0 0
31/03/2016
24.91
 18,100 25.46 25.46 24.91 0 0 0
30/03/2016
25.46
 10,400 25.09 25.46 24.62 0 0 0
29/03/2016
25.09
 14,558 25.39 25.75 25.09 0 0 0
28/03/2016
25.39
 33,200 23.71 25.42 23.09 0 0 0
25/03/2016
23.71
 12,200 24.33 24.33 23.46 0 0 0
24/03/2016
24.33
 13,766 23.60 24.37 23.28 0 0 0
23/03/2016
23.60
 20,868 22.58 24.22 22.48 0 0 0
22/03/2016
22.58
 11,338 22.91 22.91 22.26 0 0 0
21/03/2016
22.91
 8,300 22.91 23.09 22.55 0 0 0
18/03/2016
22.91
 18,908 22.11 23.46 22.18 0 0 0
17/03/2016
22.11
 11,600 20.55 22.18 20.91 0 0 0
16/03/2016
20.55
 10,372 20.33 20.55 20.00 0 0 0
15/03/2016
20.33
 10,364 20.37 20.37 19.78 0 0 0
14/03/2016
20.37
 17,400 20.00 20.37 20.08 0 0 0
11/03/2016
20.00
 8,100 20.66 20.69 20.00 0 0 0
10/03/2016
20.66
 16,116 19.75 20.73 19.86 0 0 0
09/03/2016
19.75
 14,100 19.86 20.00 19.38 0 0 0
08/03/2016
19.86
 4,100 20.15 20.15 19.82 0 0 0
07/03/2016
20.15
 2,400 20.37 20.37 20.00 0 0 0
04/03/2016
20.37
 23,500 19.97 20.55 19.97 0 0 0
03/03/2016
19.97
 19,700 19.06 20.33 19.28 0 0 0
02/03/2016
19.06
 9,410 19.13 19.28 18.91 0 0 0
01/03/2016
19.13
 20,000 19.24 19.24 18.73 0 0 0
29/02/2016
19.24
 16,500 19.42 19.64 18.91 0 0 0
26/02/2016
19.42
 29,322 18.11 19.64 18.69 0 0 0
25/02/2016
18.11
 49,150 17.71 18.91 17.97 0 0 0
24/02/2016
17.71
 5,800 17.82 17.82 17.49 0 0 0
23/02/2016
17.82
 10,878 17.64 18.00 17.64 0 0 0
22/02/2016
17.64
 5,914 17.60 17.64 17.38 0 0 0
19/02/2016
17.60
 4,300 17.53 17.75 17.49 0 0 0
18/02/2016
17.53
 5,178 18.18 18.33 17.09 0 300 -0.0
17/02/2016
18.18
 8,600 18.29 18.55 18.18 0 0 0
16/02/2016
18.29
 25,900 17.09 18.73 17.35 0 0 0
15/02/2016
17.09
 800 16.91 17.09 17.09 0 0 0
05/02/2016
16.91
 4,100 16.69 16.91 16.69 1,900 0 0.1
04/02/2016
16.69
 1,000 16.69 16.80 16.69 0 0 0
03/02/2016
16.69
 1,200 16.69 16.69 16.55 0 0 0
02/02/2016
16.69
 210 16.73 16.73 16.69 0 0 0
01/02/2016
16.73
 1,600 16.84 16.84 16.37 0 0 0
29/01/2016
16.84
 2,140 16.91 16.91 16.84 0 0 0
28/01/2016
16.91
 4,100 16.91 16.91 16.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |