CTCP Mía Đường Sơn La (sls)

164.20
-0.10
(-0.06%)
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
(2025-11-05) 		-2.80 -1.68% 66,300 500 0.1
163
167.10
164.20
2 tháng
(2025-10-06) 		-11.90 -6.75% 265,800 19,800 3.4
163
176.20
164.20
3 tháng
(2025-09-08) 		-11.99 -6.80% 454,100 53,900 10.0
163
179.61
164.20
6 tháng
(2025-06-09) 		-24.43 -12.95% 1,016,900 92,000 17.3
163
188.92
164.20
12 tháng
(2024-12-10) 		-4.34 -2.58% 1,937,793 102,612 18.1
163
195.37
164.20
24 tháng
(2023-12-18) 		46.25 39.18% 5,390,707 68,206 13.3
117.55
195.37
164.20
36 tháng
(2022-12-21) 		68.81 72.06% 8,906,475 152,160 28.6
90.58
195.37
164.20
60 tháng
(2020-12-31) 		115.38 235.84% 14,710,116 153,276 28.1
48.92
195.37
164.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
113.53
 4,600 114.60 118.17 111.46 0 0 0
10/03/2022
114.60
 2,400 114.95 114.95 110.67 0 0 0
09/03/2022
114.95
 3,200 113.88 114.95 113.53 0 0 0
08/03/2022
113.88
 5,151 116.03 116.45 113.88 0 0 0
07/03/2022
116.03
 7,701 109.96 118.17 112.03 1 0 0.0
04/03/2022
109.96
 5,814 108.89 112.10 108.89 0 0 0
03/03/2022
108.89
 10,500 105.67 111.74 105.10 0 600 -0.1
02/03/2022
105.67
 1,912 105.81 106.39 104.32 12 0 0.0
01/03/2022
105.81
 1,414 102.74 109.60 104.96 0 0 0
28/02/2022
102.74
 4,700 103.17 103.53 102.53 0 0 0
25/02/2022
103.17
 3,455 102.82 104.32 102.82 0 0 0
24/02/2022
102.82
 5,701 105.53 105.53 102.82 0 0 0
23/02/2022
105.53
 1,100 104.89 105.74 105.10 0 0 0
22/02/2022
104.89
 2,010 105.39 105.39 103.53 0 0 0
21/02/2022
105.39
 2,207 105.67 105.67 104.24 0 0 0
18/02/2022
105.67
 2,900 105.67 107.10 103.60 0 0 0
17/02/2022
105.67
 900 106.17 106.17 104.24 0 0 0
16/02/2022
106.17
 2,100 104.96 106.39 104.24 0 0 0
15/02/2022
104.96
 1,000 105.60 105.60 104.96 0 0 0
14/02/2022
105.60
 500 105.60 105.60 105.60 0 0 0
11/02/2022
105.60
 200 105.67 106.03 105.60 0 0 0
10/02/2022
105.67
 1,700 104.17 109.24 103.67 0 0 0
09/02/2022
104.17
 3,200 103.39 104.24 100.75 0 0 0
08/02/2022
103.39
 1,000 103.53 104.24 102.82 0 0 0
07/02/2022
103.53
 2,400 103.10 107.10 103.53 0 0 0
28/01/2022
103.10
 7,920 101.10 103.46 101.39 0 0 0
27/01/2022
101.10
 2,700 100.67 101.17 98.96 0 0 0
26/01/2022
100.67
 14,900 102.10 102.10 100.32 0 0 0
25/01/2022
102.10
 10,000 100.67 103.17 99.96 0 0 0
24/01/2022
100.67
 9,610 103.17 104.24 100.03 0 100 -0.0
21/01/2022
103.17
 54,000 113.10 113.17 102.82 0 0 0
20/01/2022
113.10
 7,500 113.24 113.38 112.95 0 0 0
19/01/2022
113.24
 6,900 112.81 114.17 112.46 0 0 0
18/01/2022
112.81
 3,700 113.60 113.60 111.74 0 0 0
17/01/2022
113.60
 6,200 113.03 113.67 111.38 0 0 0
14/01/2022
113.03
 6,701 113.24 114.60 109.96 0 900 -0.1
13/01/2022
113.24
 9,600 113.17 113.88 111.38 0 500 -0.1
12/01/2022
113.17
 1,700 112.81 114.17 111.38 0 0 0
11/01/2022
112.81
 8,901 112.17 113.10 112.10 0 0 0
10/01/2022
112.17
 12,007 110.81 113.17 109.24 0 0 0
07/01/2022
110.81
 4,203 112.31 112.31 110.38 0 0 0
06/01/2022
112.31
 700 112.38 112.38 109.74 0 100 -0.0
05/01/2022
112.38
 3,100 112.67 112.67 110.10 0 0 0
04/01/2022
112.67
 6,100 111.74 112.67 111.38 0 500 -0.1
31/12/2021
111.74
 2,200 111.74 112.10 110.67 200 0 0.0
30/12/2021
111.74
 1,000 111.74 111.74 111.74 0 0 0
29/12/2021
111.74
 5,001 111.38 111.96 110.67 0 0 0
28/12/2021
111.38
 9,050 108.17 111.46 108.17 0 0 0
27/12/2021
108.17
 5,989 107.10 109.24 108.17 0 0 0
24/12/2021
107.10
 4,800 107.10 107.10 104.39 0 100 -0.0
23/12/2021
107.10
 7,400 107.81 107.81 105.81 0 0 0
22/12/2021
107.81
 6,400 108.24 108.24 107.46 0 0 0
21/12/2021
108.24
 6,206 108.24 108.53 106.39 0 0 0
20/12/2021
108.24
 9,339 109.17 109.24 105.67 0 600 -0.1
17/12/2021
109.17
 5,200 109.24 109.24 108.39 0 500 -0.1
16/12/2021
109.24
 2,300 109.17 109.24 108.74 0 0 0
15/12/2021
109.17
 5,600 109.74 109.74 107.96 0 44 -0.0
14/12/2021
109.74
 6,101 109.96 111.38 109.24 100 0 0.0
13/12/2021
109.96
 7,000 109.46 114.17 109.31 800 0 0.1
10/12/2021
109.46
 4,208 109.17 109.88 108.53 0 0 0
09/12/2021
109.17
 5,442 109.03 110.46 108.53 0 0 0
08/12/2021
109.03
 7,802 108.74 109.96 108.53 0 0 0
07/12/2021
108.74
 600 105.67 109.60 105.67 0 0 0
06/12/2021
105.67
 22,100 109.81 109.81 105.67 0 0 0
03/12/2021
109.81
 10,800 109.96 109.96 107.89 1,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |