CTCP Mía Đường Sơn La (sls)

143
-5
(-3.38%)
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
(2026-08-17) 		17 12.98% 51,600 -1,650 0
130.90
152.90
143
2 tháng
(2026-07-16) 		-0.40 -0.27% 158,900 -2,850 0
126
152.90
143
3 tháng
(2026-06-16) 		-3 -1.99% 190,000 -3,450 0
126
152.90
143
6 tháng
(2026-03-18) 		-12.10 -7.56% 429,500 -13,820 -1.0
126
162
143
12 tháng
(2025-09-19) 		-29.67 -16.70% 1,105,000 31,880 7.4
126
177.86
143
24 tháng
(2024-09-24) 		-20.82 -12.33% 3,183,832 101,442 19.6
126
195.37
143
36 tháng
(2023-10-02) 		-9.61 -6.10% 7,212,756 95,027 19.1
117.55
195.37
143
60 tháng
(2021-10-11) 		28.76 24.12% 11,504,994 126,891 26.0
76.47
195.37
143
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2021
87.55
 14,910 88.03 90.83 85.17 100 0 0.0
24/06/2021
88.03
 8,000 87.83 88.03 85.17 300 0 0.0
23/06/2021
87.83
 32,600 91.30 91.30 82.17 200 0 0.0
22/06/2021
91.30
 14,602 92.87 92.87 90.62 0 0 0
21/06/2021
92.87
 9,600 95.32 95.32 92.32 0 0 0
18/06/2021
95.32
 34,465 96.07 97.43 91.98 0 0 0
17/06/2021
96.07
 22,100 91.78 97.43 91.30 0 0 0
16/06/2021
91.78
 61,900 86.40 94.03 87.21 0 300 -0.0
15/06/2021
86.40
 5,000 85.85 86.40 84.49 0 0 0
14/06/2021
85.85
 3,916 85.58 85.85 83.81 0 0 0
11/06/2021
85.58
 1,000 84.42 85.85 84.42 0 0 0
10/06/2021
84.42
 3,044 85.37 85.37 83.94 0 0 0
09/06/2021
85.37
 4,510 85.03 85.51 83.53 0 0 0
08/06/2021
85.03
 7,850 82.58 87.55 82.51 100 700 -0.1
07/06/2021
82.58
 4,500 86.67 86.67 82.58 0 0 0
04/06/2021
86.67
 29,501 87.83 87.90 84.63 0 0 0
03/06/2021
87.83
 17,100 86.53 88.24 86.53 0 0 0
02/06/2021
86.53
 14,280 84.49 87.21 84.49 0 0 0
01/06/2021
84.49
 8,200 81.76 84.49 81.76 0 0 0
31/05/2021
81.76
 12,700 79.86 81.76 79.86 0 0 0
28/05/2021
79.86
 18,100 79.38 79.86 78.36 0 0 0
27/05/2021
79.38
 13,300 79.38 79.72 78.97 0 1,100 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |