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)
23/09/2020
45.90
 11,460 46.21 46.21 45.71 0 1,600 -0.1
22/09/2020
46.21
 10,300 46.14 46.21 45.59 0 4,800 -0.4
21/09/2020
46.14
 20,400 46.45 46.45 45.90 0 100 -0.0
18/09/2020
46.45
 16,620 46.33 46.58 45.96 0 5,600 -0.4
17/09/2020
46.33
 26,520 47.82 47.88 46.21 0 0 0
16/09/2020
47.82
 25,600 48.07 48.13 47.76 0 3,000 -0.2
15/09/2020
48.07
 6,412 48.38 48.38 46.70 0 2,300 -0.2
14/09/2020
48.38
 56,771 44.78 48.75 44.97 200 15,700 -1.1
11/09/2020
44.78
 15,900 44.78 45.09 43.91 0 10,800 -0.8
10/09/2020
44.78
 25,829 43.79 45.90 43.79 0 5,400 -0.4
09/09/2020
43.79
 4,900 43.79 43.79 43.41 0 0 0
08/09/2020
43.79
 14,700 43.48 43.79 43.10 0 13,500 -0.9
07/09/2020
43.48
 14,518 43.41 43.72 42.79 0 0 0
04/09/2020
43.41
 10,630 44.66 45.21 43.41 0 0 0
03/09/2020
44.66
 18,100 43.97 44.66 43.72 0 0 0
01/09/2020
43.97
 6,909 42.61 44.04 42.79 0 0 0
31/08/2020
42.61
 12,401 42.98 43.10 42.36 0 0 0
28/08/2020
42.98
 8,900 44.59 44.59 42.98 0 0 0
27/08/2020
44.59
 6,840 44.10 44.59 42.30 0 0 0
26/08/2020
44.10
 13,710 44.04 46.52 44.10 0 0 0
25/08/2020
44.04
 23,100 42.17 44.04 41.93 0 0 0
24/08/2020
42.17
 22,410 41.18 42.79 41.18 0 0 0
21/08/2020
41.18
 10,410 41.74 41.74 40.93 0 0 0
20/08/2020
41.74
 23,455 38.33 41.80 39.32 0 0 0
19/08/2020
38.33
 7,200 38.33 38.33 37.71 0 0 0
18/08/2020
38.33
 29 38.33 38.33 38.33 0 0 0
17/08/2020
38.33
 4,300 37.65 38.33 38.02 0 0 0
14/08/2020
37.65
 2,100 38.39 38.39 37.65 0 0 0
13/08/2020
38.39
 5,381 38.45 38.76 37.71 0 0 0
12/08/2020
38.45
 2,000 37.52 38.45 38.45 0 0 0
11/08/2020
37.52
 2,500 37.89 37.89 37.27 0 0 0
10/08/2020
37.89
 9,700 38.76 39.51 37.83 0 0 0
07/08/2020
38.76
 10,424 37.83 39.07 37.96 0 0 0
06/08/2020
37.83
 7,020 37.21 37.83 37.21 0 0 0
05/08/2020
37.21
 7,500 37.21 37.83 37.21 0 0 0
04/08/2020
37.21
 4,730 37.21 38.39 37.21 0 0 0
03/08/2020
37.21
 8,700 34.11 37.21 34.73 0 0 0
31/07/2020
34.11
 820 35.35 35.35 34.11 0 0 0
30/07/2020
35.35
 1,280 34.73 35.35 35.35 0 0 0
29/07/2020
34.73
 3,400 35.04 35.04 33.18 0 0 0
28/07/2020
35.04
 4,400 33.18 35.35 34.42 0 0 0
27/07/2020
33.18
 5,710 35.60 35.60 32.93 0 0 0
24/07/2020
35.60
 15,300 37.03 37.03 34.11 0 0 0
23/07/2020
37.03
 6,800 38.14 38.14 37.03 0 100 -0.0
22/07/2020
38.14
 15,320 36.47 39.07 36.59 0 0 0
21/07/2020
36.47
 19,641 33.18 36.47 35.41 0 0 0
20/07/2020
33.18
 11,560 31.63 34.24 32.25 0 0 0
17/07/2020
31.63
 1,430 32.25 32.25 31.07 0 0 0
16/07/2020
32.25
 100 32.50 32.50 32.25 0 0 0
15/07/2020
32.50
 6,500 31.32 32.50 31.63 0 0 0
14/07/2020
31.32
 3,810 31.32 31.88 31.32 0 0 0
13/07/2020
31.32
 3,500 31.32 31.32 31.13 0 0 0
10/07/2020
31.32
 2,100 31.20 31.32 31.01 0 0 0
09/07/2020
31.20
 2,700 31.51 31.51 31.20 0 0 0
08/07/2020
31.51
 1,200 31.57 31.57 31.51 0 0 0
07/07/2020
31.57
 1,100 31.01 31.57 31.07 0 0 0
06/07/2020
31.01
 800 31.32 31.32 30.51 0 0 0
03/07/2020
31.32
 1,939 30.95 31.32 31.01 0 0 0
02/07/2020
30.95
 6,204 30.89 30.95 30.51 0 0 0
01/07/2020
30.89
 1,900 30.70 31.01 30.76 0 0 0
30/06/2020
30.70
 800 30.70 31.57 30.70 0 0 0
29/06/2020
30.70
 7,600 31.88 31.88 30.70 0 0 0
26/06/2020
31.88
 0 31.88 31.88 31.88 0 0 0
25/06/2020
31.88
 1,600 31.88 31.88 31.88 0 0 0
24/06/2020
31.88
 4,410 31.63 32.06 31.32 0 0 0
23/06/2020
31.63
 4,844 31.63 32.13 31.32 0 0 0
22/06/2020
31.63
 900 32.19 32.19 31.07 0 0 0
19/06/2020
32.19
 2,600 32.13 32.25 31.01 0 0 0
18/06/2020
32.13
 209 31.51 32.13 32.13 0 0 0
17/06/2020
31.51
 100 31.01 31.51 31.51 0 0 0
16/06/2020
31.01
 3,702 30.51 31.51 31.01 0 0 0
15/06/2020
30.51
 7,460 32.25 32.25 30.51 0 0 0
12/06/2020
32.25
 5,320 31.63 32.25 30.51 0 0 0
11/06/2020
31.63
 19,610 33.80 35.66 31.63 0 0 0
10/06/2020
33.80
 13,300 35.54 35.54 33.49 0 0 0
09/06/2020
35.54
 19,230 34.11 35.66 33.49 0 0 0
08/06/2020
34.11
 28,920 32.87 34.42 33.31 0 0 0
05/06/2020
32.87
 3,000 33.49 33.49 32.87 0 0 0
04/06/2020
33.49
 2,080 33.18 33.80 33.18 0 0 0
03/06/2020
33.18
 1,610 33.18 33.18 33.18 0 0 0
02/06/2020
33.18
 2,760 32.87 33.18 32.87 0 0 0
01/06/2020
32.87
 1,840 33.00 33.00 32.87 0 0 0
29/05/2020
33.00
 480 33.49 33.49 33.00 0 0 0
28/05/2020
33.49
 11,000 33.49 34.73 33.49 0 0 0
27/05/2020
33.49
 1,450 33.86 33.86 32.87 0 0 0
26/05/2020
33.86
 9,400 33.55 33.86 32.87 0 0 0
25/05/2020
33.55
 3,501 33.49 34.11 33.37 0 0 0
22/05/2020
33.49
 4,600 33.86 33.86 32.87 0 0 0
21/05/2020
33.86
 26,954 32.50 34.05 32.25 1,100 0 0.1
20/05/2020
32.50
 18,300 31.32 32.87 31.63 0 0 0
19/05/2020
31.32
 5,900 31.32 31.63 31.26 0 0 0
18/05/2020
31.32
 2,500 31.20 31.32 31.01 0 0 0
15/05/2020
31.20
 14,530 32.00 32.31 31.20 4,600 0 0.2
14/05/2020
32.00
 8,100 31.13 32.75 31.20 0 0 0
13/05/2020
31.13
 9,850 31.13 31.63 31.01 3,500 0 0.2
12/05/2020
31.13
 6,100 31.01 31.20 30.39 2,300 0 0.1
11/05/2020
31.01
 7,600 31.01 31.32 31.01 0 0 0
08/05/2020
31.01
 8,200 31.01 31.32 29.89 2,300 0 0.1
07/05/2020
31.01
 6,800 31.51 31.51 31.01 2,300 0 0.1
06/05/2020
31.51
 6,400 31.51 31.57 31.32 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |