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)
26/01/2016
16.73
 13,800 17.27 17.27 15.60 0 0 0
25/01/2016
17.27
 7,200 17.24 17.82 17.09 0 0 0
22/01/2016
17.24
 15,000 17.24 17.24 16.73 0 0 0
21/01/2016
17.24
 10,200 17.46 17.46 17.09 0 0 0
20/01/2016
17.46
 20,400 17.64 18.18 17.27 7,800 0 0.4
19/01/2016
17.64
 1,580 17.64 17.64 17.24 0 0 0
18/01/2016
17.64
 21,500 18.00 18.00 17.46 3,000 0 0.1
15/01/2016
18.00
 3,400 18.18 18.18 17.46 0 0 0
14/01/2016
18.18
 100 20.00 20.00 18.18 0 0 0
13/01/2016
20.00
 8,900 18.37 20.00 17.64 0 0 0
12/01/2016
18.37
 400 18.55 18.55 18.29 0 0 0
11/01/2016
18.55
 14,230 17.93 18.55 17.93 10,400 2,000 0.4
08/01/2016
17.93
 1,700 18.04 18.04 17.75 0 0 0
07/01/2016
18.04
 700 18.11 18.11 17.67 0 0 0
06/01/2016
18.11
 3,800 17.82 18.11 17.82 0 0 0
05/01/2016
17.82
 3,600 18.55 18.55 17.82 0 0 0
04/01/2016
18.55
 600 18.73 18.73 17.93 0 0 0
31/12/2015
18.73
 300 18.55 18.73 18.73 0 0 0
30/12/2015
18.55
 14,050 18.15 18.55 18.15 100 0 0.0
29/12/2015
18.15
 4,200 18.00 18.18 17.82 0 0 0
28/12/2015
18.00
 7,200 17.67 18.55 17.82 0 0 0
25/12/2015
17.67
 7,280 18.00 18.00 17.67 100 0 0.0
24/12/2015
18.00
 5,200 18.00 18.18 17.93 0 0 0
23/12/2015
18.00
 5,500 18.00 18.18 18.00 0 0 0
22/12/2015
18.00
 7,084 18.11 18.37 18.00 0 0 0
21/12/2015
18.11
 5,600 18.73 18.73 18.11 0 0 0
18/12/2015
18.73
 3,600 18.73 18.73 18.37 0 0 0
17/12/2015
18.73
 1,952 18.73 18.73 18.73 0 0 0
16/12/2015
18.73
 6,100 18.69 18.91 18.73 0 0 0
15/12/2015
18.69
 1,800 18.22 18.91 18.22 0 0 0
14/12/2015
18.22
 9,700 18.84 19.28 18.22 0 0 0
11/12/2015
18.84
 2,200 18.77 18.84 18.55 0 0 0
10/12/2015
18.77
 1,102 18.91 19.28 18.37 0 0 0
09/12/2015
18.91
 13,700 18.69 19.68 18.37 0 0 0
08/12/2015
18.69
 13,364 18.11 18.84 17.49 0 0 0
07/12/2015
18.11
 21,300 18.00 18.18 16.29 0 0 0
04/12/2015
18.00
 4,500 18.18 18.37 17.89 0 0 0
03/12/2015
18.18
 4,300 18.18 18.33 18.15 0 0 0
02/12/2015
18.18
 6,400 17.97 18.37 17.31 0 0 0
01/12/2015
17.97
 51,900 17.78 18.51 16.07 0 0 0
30/11/2015
17.78
 33,100 18.55 18.55 17.71 0 0 0
27/11/2015
18.55
 23,050 19.46 20.00 18.26 0 0 0
26/11/2015
19.46
 22,600 19.93 20.33 19.46 1,600 0 0.1
25/11/2015
19.93
 20,300 20.29 20.29 19.46 100 0 0.0
24/11/2015
20.29
 9,000 21.06 21.06 19.64 0 0 0
23/11/2015
21.06
 21,700 20.48 21.46 20.37 0 0 0
20/11/2015
20.48
 30,500 19.09 20.98 19.09 0 100 -0.0
19/11/2015
19.09
 29,942 18.48 19.46 18.18 0 0 0
18/11/2015
18.48
 12,800 18.73 18.73 18.04 100 0 0.0
17/11/2015
18.73
 6,810 18.91 18.91 18.18 0 0 0
16/11/2015: Cổ tức tiền mặt tỉ lệ: 40%
16/11/2015
18.91
 23,617 18.73 19.09 18.62 0 0 0
13/11/2015
18.73
 67,900 17.04 18.73 16.54 0 0 0
12/11/2015
17.04
 8,252 16.87 17.18 16.70 0 400 -0.0
11/11/2015
16.87
 16,600 16.77 17.04 16.70 0 0 0
10/11/2015
16.77
 12,200 16.54 16.81 16.47 0 0 0
09/11/2015
16.54
 18,300 17.01 17.04 16.54 0 0 0
06/11/2015
17.01
 16,100 17.21 17.21 16.43 0 0 0
05/11/2015
17.21
 11,840 17.18 17.35 17.18 0 0 0
04/11/2015
17.18
 12,400 17.14 17.55 17.18 400 0 0.0
03/11/2015
17.14
 30,700 16.47 17.21 16.20 2,300 0 0.1
02/11/2015
16.47
 42,356 17.38 17.38 16.20 0 100 -0.0
30/10/2015
17.38
 32,884 17.92 17.99 16.87 0 0 0
29/10/2015
17.92
 15,200 17.85 18.43 17.85 0 0 0
28/10/2015
17.85
 56,170 16.23 17.85 17.21 0 0 0
27/10/2015
16.23
 49,650 14.78 16.23 14.51 0 500 -0.0
26/10/2015
14.78
 9,870 14.71 14.81 14.68 0 500 -0.0
23/10/2015
14.71
 18,300 14.71 14.71 14.17 0 0 0
22/10/2015
14.71
 9,700 14.51 14.71 13.84 0 0 0
21/10/2015
14.51
 8,200 14.17 14.51 14.04 0 0 0
20/10/2015
14.17
 5,860 14.58 14.81 13.84 0 0 0
19/10/2015
14.58
 10,450 13.90 14.58 13.90 0 0 0
16/10/2015
13.90
 26,110 13.84 14.04 13.33 0 0 0
15/10/2015
13.84
 19,309 14.07 14.07 13.50 0 0 0
14/10/2015
14.07
 14,625 13.43 14.11 13.43 0 0 0
13/10/2015
13.43
 22,700 12.82 13.43 12.82 0 0 0
12/10/2015
12.82
 13,200 12.86 12.86 12.72 0 0 0
09/10/2015
12.86
 16,426 12.86 12.86 12.79 0 0 0
08/10/2015
12.86
 24,100 12.86 12.89 12.72 0 0 0
07/10/2015
12.86
 13,340 13.16 13.16 12.79 0 0 0
06/10/2015
13.16
 17,000 13.13 13.16 12.89 0 0 0
05/10/2015
13.13
 18,300 12.66 13.33 12.52 0 0 0
02/10/2015
12.66
 17,100 12.89 12.99 12.35 0 0 0
01/10/2015
12.89
 11,900 13.03 13.16 12.66 0 0 0
30/09/2015
13.03
 10,150 13.53 13.70 13.03 0 0 0
29/09/2015
13.53
 41,495 12.59 13.67 12.49 0 2,100 -0.1
28/09/2015
12.59
 47,920 11.51 12.66 11.85 0 0 0
25/09/2015
11.51
 28,700 10.46 11.51 10.60 0 4,900 -0.2
24/09/2015
10.46
 1,200 10.43 10.46 10.39 0 0 0
23/09/2015
10.43
 15,200 9.72 10.43 9.72 0 0 0
22/09/2015
9.72
 10,700 9.55 9.72 9.55 0 0 0
21/09/2015
9.55
 3,400 9.55 9.58 9.52 0 0 0
18/09/2015
9.55
 6,500 9.58 9.58 9.45 0 0 0
17/09/2015
9.58
 3,400 9.58 9.58 9.45 0 0 0
16/09/2015
9.58
 500 9.58 9.58 9.58 0 0 0
15/09/2015
9.58
 8,000 9.58 9.58 9.48 0 5,900 -0.2
14/09/2015
9.58
 1,000 9.72 9.72 9.48 0 0 0
11/09/2015
9.72
 4,600 9.55 9.75 9.48 0 0 0
10/09/2015
9.55
 9,300 9.62 9.62 9.45 0 0 0
09/09/2015
9.62
 5,700 9.55 9.62 9.55 0 1,400 -0.0
08/09/2015
9.55
 7,500 9.42 9.62 9.38 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |