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) 		-1.50 -0.93% 76,100 -400 -0.1
154.90
162.20
160.10
2 tháng
(2026-01-19) 		-0.10 -0.06% 157,900 -400 -0.1
154.90
163.20
160.10
3 tháng
(2025-12-18) 		-2.50 -1.53% 236,400 1,000 0.2
154.90
163.20
160.10
6 tháng
(2025-09-19) 		-17.17 -9.67% 675,500 45,700 8.4
154.90
177.86
160.10
12 tháng
(2025-03-24) 		-32.38 -16.79% 1,829,800 106,695 18.8
154.90
195.37
160.10
24 tháng
(2024-03-28) 		23.86 17.46% 4,543,726 91,638 16.8
128.47
195.37
160.10
36 tháng
(2023-04-03) 		41.93 35.36% 8,554,995 152,158 28.7
117.55
195.37
160.10
60 tháng
(2021-04-13) 		74.65 86.95% 13,196,404 142,311 27.4
76.47
195.37
160.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
109.96
 3,244 110.31 110.31 108.74 0 0 0
01/12/2021
110.31
 25,800 111.74 111.88 108.17 0 0 0
30/11/2021
111.74
 4,300 112.10 112.10 111.03 0 0 0
29/11/2021
112.10
 4,522 111.74 112.10 109.24 100 0 0.0
26/11/2021
111.74
 8,300 112.24 112.74 110.81 0 0 0
25/11/2021
112.24
 7,802 112.46 114.24 111.38 0 100 -0.0
24/11/2021
112.46
 8,009 111.96 112.81 110.67 0 900 -0.1
23/11/2021
111.96
 8,422 112.46 112.46 109.60 0 0 0
22/11/2021
112.46
 4,300 114.88 114.88 111.10 0 300 -0.0
19/11/2021
114.88
 20,016 114.88 117.45 108.60 100 0 0.0
18/11/2021
114.88
 12,503 111.96 114.88 112.31 0 0 0
17/11/2021
111.96
 13,111 110.81 112.10 110.67 400 0 0.1
16/11/2021
110.81
 8,509 112.81 112.81 110.67 0 0 0
15/11/2021
112.81
 26,700 111.60 113.88 110.88 0 0 0
12/11/2021
111.60
 11,800 114.60 114.60 111.60 0 0 0
11/11/2021
114.60
 15,733 116.38 116.38 109.96 0 400 -0.1
10/11/2021
116.38
 12,120 116.17 117.81 114.24 0 0 0
09/11/2021
116.17
 7,321 117.81 119.24 115.88 0 0 0
08/11/2021
117.81
 47,000 112.53 120.67 112.53 400 0 0.1
05/11/2021
112.53
 16,300 109.67 112.67 108.53 0 0 0
04/11/2021
109.67
 5,200 109.24 109.96 109.24 0 0 0
03/11/2021
109.24
 20,950 109.67 110.60 109.24 0 1,100 -0.2
02/11/2021
109.67
 17,700 108.89 111.31 109.24 0 0 0
01/11/2021
108.89
 28,010 110.88 110.88 108.53 0 0 0
29/10/2021
110.88
 22,010 112.38 112.38 110.24 0 0 0
28/10/2021
112.38
 12,305 112.74 112.81 110.67 100 0 0.0
27/10/2021
112.74
 18,300 114.88 114.88 111.96 900 700 0.0
26/10/2021
114.88
 25,400 107.10 117.81 105.67 0 0 0
25/10/2021
107.10
 43,400 110.67 112.74 105.67 0 1,500 -0.2
22/10/2021
110.67
 27,100 113.53 113.53 110.67 0 0 0
21/10/2021
113.53
 47,700 115.45 116.74 113.53 0 0 0
20/10/2021
115.45
 17,900 115.60 116.03 114.24 200 0 0.0
19/10/2021
115.60
 20,500 117.45 117.45 115.31 0 0 0
18/10/2021
117.45
 16,200 118.95 119.10 117.45 0 500 0

Chính sách bảo mật | Điều khoản sử dụng |