CTCP Mía Đường Sơn La (sls)

160.10
-0.40
(-0.25%)
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
(2026-02-23) 		-2.30 -1.42% 74,700 -500 -0.1
154.90
162.20
160.50
2 tháng
(2026-01-16) 		-2.30 -1.42% 162,400 -300 -0.0
154.90
163.20
160.50
3 tháng
(2025-12-17) 		-3.30 -2.02% 237,900 900 0.1
154.90
163.20
160.50
6 tháng
(2025-09-18) 		-17.70 -9.98% 683,700 46,500 8.5
154.90
177.86
160.50
12 tháng
(2025-03-24) 		-33.18 -17.20% 1,828,400 106,595 18.8
154.90
195.37
160.50
24 tháng
(2024-03-27) 		26.73 20.10% 4,558,356 91,538 16.8
128.47
195.37
160.50
36 tháng
(2023-04-03) 		41.13 34.69% 8,553,595 152,058 28.7
117.55
195.37
160.50
60 tháng
(2021-04-12) 		71.80 81.69% 13,201,104 142,211 27.4
76.47
195.37
160.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
102.82
 2,700 102.96 102.96 102.10 0 0 0
02/08/2022
102.96
 7,800 99.82 103.53 99.89 0 0 0
01/08/2022
99.82
 700 99.82 99.82 97.46 0 0 0
29/07/2022
99.82
 400 99.96 99.96 98.53 0 0 0
28/07/2022
99.96
 5,400 99.89 99.96 96.60 0 0 0
27/07/2022
99.89
 4,300 99.25 100.46 98.18 0 0 0
26/07/2022
99.25
 7,700 102.10 102.10 99.25 0 0 0
25/07/2022
102.10
 1,800 102.74 102.74 102.10 0 0 0
22/07/2022
102.74
 0 102.74 102.74 102.74 0 0 0
21/07/2022
102.74
 8,700 104.96 104.96 97.82 0 0 0
20/07/2022
104.96
 7,900 103.53 104.96 104.17 0 0 0
19/07/2022
103.53
 10,302 103.82 103.82 99.96 0 0 0
18/07/2022
103.82
 1,800 104.89 104.89 99.32 100 0 0.0
15/07/2022
104.89
 13,600 95.39 104.89 96.39 0 0 0
14/07/2022
95.39
 2,700 94.61 95.60 94.61 0 0 0
13/07/2022
94.61
 2,200 93.53 94.61 93.53 0 0 0
12/07/2022
93.53
 3,300 92.11 93.53 92.11 0 0 0
11/07/2022
92.11
 4,300 90.68 94.96 90.68 0 0 0
08/07/2022
90.68
 14,208 90.18 90.68 89.25 0 0 0
07/07/2022
90.18
 100 90.32 90.32 90.18 0 0 0
06/07/2022
90.32
 1,500 89.96 90.32 87.11 0 0 0
05/07/2022
89.96
 5,904 90.89 92.82 88.25 0 0 0
04/07/2022
90.89
 200 91.04 91.04 90.89 0 0 0
01/07/2022
91.04
 5,300 89.96 91.04 87.11 0 0 0
30/06/2022
89.96
 4,000 89.82 92.11 88.18 0 0 0
29/06/2022
89.82
 2,500 91.11 92.11 88.04 0 0 0
28/06/2022
91.11
 4,007 89.54 92.82 89.54 0 0 0
27/06/2022
89.54
 17,800 81.40 89.54 81.40 0 0 0
24/06/2022
81.40
 2,600 80.47 84.18 81.40 0 0 0
23/06/2022
80.47
 1,201 76.83 80.61 78.54 0 0 0
22/06/2022
76.83
 11,500 76.68 77.47 76.68 0 0 0
21/06/2022
76.68
 8,300 76.47 82.11 76.54 0 0 0
20/06/2022
76.47
 24,500 84.89 84.89 76.47 0 0 0
17/06/2022
84.89
 4,300 86.61 86.61 83.25 0 0 0
16/06/2022
86.61
 8,401 86.68 86.68 82.82 0 0 0
15/06/2022
86.68
 17,000 91.89 91.89 85.61 0 0 0
14/06/2022
91.89
 24,000 93.25 93.25 88.54 0 0 0
13/06/2022
93.25
 11,700 96.18 96.18 89.25 0 0 0
10/06/2022
96.18
 3,000 96.10 96.18 95.32 0 0 0
09/06/2022
96.10
 1,300 96.96 96.96 96.10 0 0 0
08/06/2022
96.96
 3,200 96.25 97.60 95.96 0 0 0
07/06/2022
96.25
 13,000 95.89 96.32 94.25 0 0 0
06/06/2022
95.89
 2,200 97.03 97.68 95.68 0 0 0
03/06/2022
97.03
 3,000 97.03 98.18 95.68 0 0 0
02/06/2022
97.03
 6,524 97.68 97.68 95.32 0 0 0
01/06/2022
97.68
 600 97.68 97.75 96.39 0 0 0
31/05/2022
97.68
 5,800 99.96 99.96 95.82 0 0 0
30/05/2022
99.96
 12,700 98.10 100.67 98.10 0 0 0
27/05/2022
98.10
 5,600 97.39 99.46 96.46 0 0 0
26/05/2022
97.39
 11,700 95.68 97.46 92.96 0 0 0
25/05/2022
95.68
 2,200 93.53 95.96 94.96 0 0 0
24/05/2022
93.53
 13,900 99.46 99.46 92.82 0 0 0
23/05/2022
99.46
 4,206 102.60 102.60 98.18 0 0 0
20/05/2022
102.60
 8,200 99.96 102.67 98.03 0 0 0
19/05/2022
99.96
 4,100 100.67 100.67 98.18 0 0 0
18/05/2022
100.67
 3,106 98.39 100.67 97.10 0 0 0
17/05/2022
98.39
 5,500 95.60 98.39 92.82 0 0 0
16/05/2022
95.60
 1,800 96.25 97.10 93.68 0 0 0
13/05/2022
96.25
 6,200 98.53 99.96 93.53 0 0 0
12/05/2022
98.53
 11,200 102.74 102.74 98.53 0 0 0
11/05/2022
102.74
 6,000 102.10 103.89 101.39 0 0 0
10/05/2022
102.10
 7,900 102.10 102.82 100.32 0 0 0
09/05/2022
102.10
 7,400 107.10 107.46 102.10 0 0 0
06/05/2022
107.10
 1,400 109.60 109.60 107.10 0 0 0
05/05/2022
109.60
 3,700 110.60 110.60 106.53 0 0 0
04/05/2022
110.60
 4,400 110.60 110.67 108.31 0 0 0
29/04/2022
110.60
 3,700 106.81 110.60 106.81 0 0 0
28/04/2022
106.81
 400 106.74 106.81 106.53 0 0 0
27/04/2022
106.74
 4,800 105.67 106.74 101.39 0 0 0
26/04/2022
105.67
 4,500 104.32 105.67 99.96 0 0 0
25/04/2022
104.32
 4,800 106.24 108.81 101.39 800 0 0.1
22/04/2022
106.24
 8,500 109.60 109.60 102.82 0 0 0
21/04/2022
109.60
 13,500 113.81 113.81 107.10 0 0 0
20/04/2022
113.81
 6,400 115.60 115.67 113.81 0 0 0
19/04/2022
115.60
 15,000 115.03 116.03 115.03 0 0 0
18/04/2022
115.03
 15,800 116.38 119.24 114.31 0 0 0
15/04/2022
116.38
 7,700 114.60 117.74 114.60 0 0 0
14/04/2022
114.60
 4,300 112.88 114.60 112.53 0 0 0
13/04/2022
112.88
 1,804 112.53 112.95 111.38 0 0 0
12/04/2022
112.53
 3,305 111.24 114.24 109.96 0 0 0
08/04/2022
111.24
 701 111.24 111.38 109.24 0 0 0
07/04/2022
111.24
 3,410 111.88 111.88 108.89 0 0 0
06/04/2022
111.88
 1,600 111.38 111.88 110.67 0 0 0
05/04/2022
111.38
 5,100 111.10 111.46 110.31 0 0 0
04/04/2022
111.10
 3,705 110.53 111.10 110.60 0 0 0
01/04/2022
110.53
 1,300 110.17 110.53 109.96 0 0 0
31/03/2022
110.17
 2,600 110.17 110.53 107.10 0 0 0
30/03/2022
110.17
 2,700 110.31 110.31 103.53 0 0 0
29/03/2022
110.31
 4,800 110.67 110.67 109.96 0 0 0
28/03/2022
110.67
 2,900 110.96 112.10 108.89 0 0 0
25/03/2022
110.96
 900 111.31 112.81 107.81 0 0 0
24/03/2022
111.31
 8,101 110.38 111.67 99.39 0 0 0
23/03/2022
110.38
 2,200 111.96 112.10 110.38 0 0 0
22/03/2022
111.96
 2,800 112.74 112.74 103.53 0 800 -0.1
21/03/2022
112.74
 5,400 112.67 112.74 111.31 0 0 0
18/03/2022
112.67
 100 112.81 112.81 112.67 0 0 0
17/03/2022
112.81
 2,500 112.10 113.17 111.24 0 0 0
16/03/2022
112.10
 2,000 113.45 113.53 111.81 0 0 0
15/03/2022
113.45
 700 113.53 113.88 110.74 0 0 0
14/03/2022
113.53
 2,800 113.53 114.24 110.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |