CTCP Mía Đường Sơn La (sls)

161.40
-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
(2025-12-29) 		-0.40 -0.25% 89,100 2,100 0.3
160.10
162.60
161.40
2 tháng
(2025-12-01) 		-3 -1.82% 146,600 1,900 0.3
160.10
165.60
161.40
3 tháng
(2025-10-30) 		-7.50 -4.44% 224,700 3,700 0.6
160.10
169
161.40
6 tháng
(2025-08-01) 		-13.32 -7.62% 759,700 69,400 12.8
160.10
179.61
161.40
12 tháng
(2025-02-03) 		-12.58 -7.23% 1,892,244 116,212 20.6
160.10
195.37
161.40
24 tháng
(2024-02-15) 		36.11 28.80% 5,032,749 87,505 16.2
123.80
195.37
161.40
36 tháng
(2023-02-13) 		47.99 42.28% 8,755,271 153,860 28.9
111.98
195.37
161.40
60 tháng
(2021-02-23) 		88.32 120.69% 14,174,700 143,091 27.5
70.18
195.37
161.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
47.70
 21,300 47.70 51.10 46.33 0 0 0
23/12/2020
47.70
 25,076 47.49 49.26 47.49 0 0 0
22/12/2020
47.49
 26,460 46.67 47.56 46.74 0 0 0
21/12/2020
46.67
 16,400 45.65 46.67 45.51 0 0 0
18/12/2020
45.65
 9,200 45.11 45.79 45.11 0 0 0
17/12/2020
45.11
 18,840 45.65 45.79 44.42 0 0 0
16/12/2020
45.65
 5,200 44.97 45.92 44.97 0 0 0
15/12/2020
44.97
 23,753 44.83 45.45 44.83 0 0 0
14/12/2020
44.83
 19,140 44.49 44.97 44.29 0 0 0
11/12/2020
44.49
 13,970 44.15 44.49 44.15 0 0 0
10/12/2020
44.15
 12,250 44.29 44.29 43.95 0 0 0
09/12/2020
44.29
 16,968 44.22 44.63 43.88 0 0 0
08/12/2020
44.22
 28,440 43.74 44.70 43.74 0 0 0
07/12/2020
43.74
 19,226 43.61 43.81 43.27 0 0 0
04/12/2020
43.61
 10,620 43.95 43.95 43.27 0 0 0
03/12/2020
43.95
 34,378 42.79 44.29 42.79 0 0 0
02/12/2020
42.79
 29,800 42.04 42.79 41.56 0 0 0
01/12/2020
42.04
 41,870 42.31 42.31 40.88 700 0 0.0
30/11/2020
42.31
 23,310 42.59 42.65 42.24 0 0 0
27/11/2020
42.59
 22,544 42.72 43.13 42.31 800 0 0.0
26/11/2020
42.72
 34,251 43.13 43.33 42.38 0 0 0
25/11/2020
43.13
 38,721 42.59 43.54 42.59 0 20,900 -1.3
24/11/2020
42.59
 50,385 42.52 42.59 42.18 0 19,900 -1.2
23/11/2020
42.52
 21,216 42.59 42.59 42.11 100 800 0
20/11/2020
42.59
 44,240 42.04 42.93 41.63 0 12,700 -0.8
19/11/2020
42.04
 12,740 42.65 42.65 41.90 500 0 0.0
18/11/2020
42.65
 9,121 42.79 42.93 40.47 500 1,200 -0.0
17/11/2020
42.79
 55,067 39.93 42.93 40.20 0 31,400 -1.9
16/11/2020
39.93
 43,060 39.45 40.20 39.52 0 24,200 -1.4
13/11/2020
39.45
 9,510 39.45 39.59 39.38 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |