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)
26/05/2021
79.38
 13,100 80.54 80.54 78.49 0 0 0
25/05/2021
80.54
 11,300 81.70 81.70 80.40 0 0 0
24/05/2021
81.70
 5,216 81.70 83.47 80.47 0 100 -0.0
21/05/2021
81.70
 8,610 81.08 81.76 80.81 0 0 0
20/05/2021
81.08
 50,200 83.13 83.13 80.06 0 0 0
19/05/2021
83.13
 14,100 83.19 83.67 81.97 0 0 0
18/05/2021
83.19
 7,500 83.33 83.47 81.83 0 0 0
17/05/2021
83.33
 5,700 83.47 83.47 81.90 0 0 0
14/05/2021
83.47
 4,627 83.13 84.42 83.13 0 0 0
13/05/2021
83.13
 5,200 87.28 87.28 83.13 300 0 0.0
12/05/2021
87.28
 7,200 87.21 89.94 87.21 0 0 0
11/05/2021
87.21
 16,427 83.74 91.92 82.79 0 0 0
10/05/2021
83.74
 5,300 83.13 83.81 83.13 0 0 0
07/05/2021
83.13
 8,600 83.67 83.81 82.44 0 0 0
06/05/2021
83.67
 5,700 83.81 83.81 83.13 0 0 0
05/05/2021
83.81
 11,204 82.58 83.81 82.58 0 0 0
04/05/2021
82.58
 5,400 83.74 83.74 81.76 0 0 0
29/04/2021
83.74
 6,400 83.81 83.81 82.51 0 0 0
28/04/2021
83.81
 10,300 84.15 84.15 83.13 0 500 -0.1
27/04/2021
84.15
 12,700 85.51 85.51 81.08 0 0 0
26/04/2021
85.51
 10,100 87.15 87.15 82.44 0 0 0
23/04/2021
87.15
 42,000 85.24 87.21 76.86 300 0 0.0
22/04/2021
85.24
 60,509 94.71 94.71 85.24 0 0 0
20/04/2021
94.71
 16,000 95.94 99.82 93.35 0 0 0
19/04/2021
95.94
 38,324 87.21 95.94 86.87 1,000 1,500 -0.1
16/04/2021
87.21
 24,800 87.15 88.44 85.24 0 200 -0.0
15/04/2021
87.15
 29,800 86.53 88.58 85.17 0 0 0
14/04/2021
86.53
 22,448 85.85 87.21 81.76 0 0 0
13/04/2021
85.85
 17,900 87.90 87.90 85.85 0 0 0
12/04/2021
87.90
 6,100 87.90 88.51 86.53 0 0 0
09/04/2021
87.90
 40,600 86.33 87.90 86.46 0 0 0
08/04/2021
86.33
 1,701 86.46 86.53 83.81 0 0 0
07/04/2021
86.46
 12,704 84.42 87.21 84.49 0 0 0
06/04/2021
84.42
 12,910 84.49 85.17 83.81 0 0 0
05/04/2021
84.49
 13,311 86.87 86.87 83.81 0 0 0
02/04/2021
86.87
 7,200 86.53 86.87 85.85 0 0 0
01/04/2021
86.53
 19,701 85.17 87.21 85.17 0 0 0
31/03/2021
85.17
 15,144 83.81 85.17 83.53 0 0 0
30/03/2021
83.81
 22,702 83.13 85.24 83.81 0 0 0
29/03/2021
83.13
 30,900 83.13 83.74 81.76 0 0 0
26/03/2021
83.13
 24,400 83.06 83.13 76.99 0 0 0
25/03/2021
83.06
 25,600 82.79 85.10 80.40 0 0 0
24/03/2021
82.79
 117,100 85.78 85.78 77.27 200 100 0.0
23/03/2021
85.78
 30,500 87.55 87.55 85.10 0 0 0
22/03/2021
87.55
 17,254 89.94 90.28 87.21 0 0 0
19/03/2021
89.94
 27,334 92.67 92.67 88.58 0 0 0
18/03/2021
92.67
 19,510 92.67 93.48 90.01 0 0 0
17/03/2021
92.67
 16,450 91.98 92.67 89.39 0 100 -0.0
16/03/2021
91.98
 56,460 93.89 94.71 89.94 0 0 0
15/03/2021
93.89
 69,900 85.58 94.10 86.33 100 1,800 -0.2
12/03/2021
85.58
 37,475 85.51 86.19 84.49 0 0 0
11/03/2021
85.51
 67,515 86.53 87.90 84.49 0 0 0
10/03/2021
86.53
 50,145 80.61 88.51 81.90 1,800 0 0.2
09/03/2021
80.61
 89,500 73.31 80.61 73.59 0 500 -0.1
08/03/2021
73.31
 27,800 72.77 73.59 72.22 0 0 0
05/03/2021
72.77
 11,050 72.91 73.59 70.86 700 720 -0.0
04/03/2021
72.91
 28,620 72.84 73.72 70.52 0 200 -0.0
03/03/2021
72.84
 18,800 73.25 73.25 70.86 0 0 0
02/03/2021
73.25
 23,000 73.86 74.61 73.25 0 0 0
01/03/2021
73.86
 58,220 71.13 73.93 68.82 500 0 0.1
26/02/2021
71.13
 20,520 71.54 71.54 68.89 0 0 0
25/02/2021
71.54
 35,400 70.18 71.88 70.25 0 0 0
24/02/2021
70.18
 22,020 73.18 73.52 69.50 0 0 0
23/02/2021
73.18
 26,450 70.86 73.59 70.86 0 0 0
22/02/2021
70.86
 45,200 70.79 73.93 68.95 0 0 0
19/02/2021
70.79
 27,100 69.57 70.79 69.43 0 0 0
18/02/2021
69.57
 38,619 68.82 70.86 68.14 0 0 0
17/02/2021
68.82
 41,940 62.62 68.82 66.77 0 0 0
09/02/2021
62.62
 15,105 62.00 62.69 62.00 0 500 -0.0
08/02/2021
62.00
 27,608 60.64 62.69 60.64 0 0 0
05/02/2021
60.64
 13,200 60.30 60.64 58.94 0 0 0
04/02/2021
60.30
 10,100 61.25 61.25 59.28 0 0 0
03/02/2021
61.25
 13,915 61.19 62.00 59.28 0 0 0
02/02/2021
61.19
 14,800 55.74 61.19 53.49 0 0 0
01/02/2021
55.74
 2,100 55.67 55.74 54.51 0 100 -0.0
29/01/2021
55.67
 16,718 50.63 55.67 47.01 0 0 0
28/01/2021
50.63
 29,961 56.21 56.21 50.63 8,700 0 0.7
27/01/2021
56.21
 12,900 57.92 57.92 55.19 0 0 0
26/01/2021
57.92
 15,810 57.30 57.92 55.94 0 0 0
25/01/2021
57.30
 2,975 59.28 59.28 55.05 0 100 -0.0
22/01/2021
59.28
 26,800 62.00 62.00 57.92 0 100 -0.0
21/01/2021
62.00
 21,700 57.23 62.00 56.55 0 0 0
20/01/2021
57.23
 9,166 57.58 57.58 53.83 0 0 0
19/01/2021
57.58
 33,000 61.66 61.66 55.53 0 0 0
18/01/2021
61.66
 30,655 58.53 62.34 58.53 0 400 -0.0
15/01/2021
58.53
 21,840 53.83 59.14 54.51 0 0 0
14/01/2021
53.83
 19,835 54.03 54.03 53.01 300 0 0.0
13/01/2021
54.03
 9,450 54.78 54.85 53.83 0 0 0
12/01/2021
54.78
 18,500 54.51 55.19 54.17 0 0 0
11/01/2021
54.51
 29,300 52.81 54.58 52.74 1,000 100 0.1
08/01/2021
52.81
 41,200 52.94 53.83 52.12 5,500 2,105 0.3
07/01/2021
52.94
 10,800 51.78 52.94 51.78 0 100 -0.0
06/01/2021
51.78
 27,200 49.81 51.78 49.94 0 0 0
05/01/2021
49.81
 22,219 49.33 51.10 49.33 0 0 0
04/01/2021
49.33
 11,100 48.92 49.88 48.72 0 0 0
31/12/2020
48.92
 11,500 48.04 48.92 47.97 0 10 -0.0
30/12/2020
48.04
 16,295 48.92 48.92 48.04 500 0 0.0
29/12/2020
48.92
 6,100 49.06 49.06 48.38 0 0 0
28/12/2020
49.06
 7,670 49.33 49.33 48.72 0 1,720 -0.1
25/12/2020
49.33
 6,440 47.70 50.63 47.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |