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)
05/05/2020
31.51
 3,300 31.63 31.63 31.32 2,300 0 0.1
04/05/2020
31.63
 6,600 31.69 32.25 31.32 2,300 300 0.1
29/04/2020
31.69
 3,200 32.38 32.38 31.69 0 0 0
28/04/2020
32.38
 32,620 30.08 32.56 29.77 2,400 0 0.1
27/04/2020
30.08
 6,640 30.39 30.51 30.08 2,400 0 0
24/04/2020
30.39
 5,510 30.82 30.82 30.39 2,500 0 0.1
23/04/2020
30.82
 5,900 30.70 30.95 30.39 2,500 0 0.1
22/04/2020
30.70
 3,660 31.01 31.01 30.39 1,600 20 0.1
21/04/2020
31.01
 17,410 29.52 32.19 29.77 0 0 0
20/04/2020
29.52
 4,200 29.46 30.08 29.46 0 100 -0.0
17/04/2020
29.46
 5,765 28.22 29.46 28.34 0 0 0
16/04/2020
28.22
 3,800 28.53 28.53 28.22 0 0 0
15/04/2020
28.53
 1,210 28.41 28.53 25.68 0 100 -0.0
14/04/2020
28.41
 0 28.41 28.41 28.41 0 0 0
13/04/2020
28.41
 11,100 29.77 29.77 26.86 0 100 -0.0
10/04/2020
29.77
 100 29.40 29.77 29.77 0 0 0
09/04/2020
29.40
 2,000 29.27 30.08 27.04 0 100 -0.0
08/04/2020
29.27
 2,700 26.98 29.27 26.67 400 0 0.0
07/04/2020
26.98
 4,410 26.55 27.60 24.81 0 100 -0.0
06/04/2020
26.55
 200 26.05 27.91 26.55 100 0 0.0
03/04/2020
26.05
 2,400 25.74 26.05 25.74 800 0 0.0
01/04/2020
25.74
 2,500 25.43 25.74 23.01 0 100 -0.0
31/03/2020
25.43
 1,300 25.43 25.43 25.43 1,100 0 0.0
30/03/2020
25.43
 2,500 26.05 26.05 24.99 1,200 0 0.1
27/03/2020
26.05
 3,400 26.05 26.36 26.05 2,800 0 0.1
26/03/2020
26.05
 2,000 26.98 26.98 26.05 0 0 0
25/03/2020
26.98
 2,000 24.87 26.98 25.74 0 0 0
24/03/2020
24.87
 1,905 24.81 24.93 24.81 900 0 0.0
23/03/2020
24.81
 5,810 26.73 27.54 24.81 2,600 0 0.1
20/03/2020
26.73
 1,000 27.35 27.85 26.42 0 100 -0.0
19/03/2020
27.35
 3,100 26.98 27.35 27.04 2,700 0 0.1
18/03/2020
26.98
 5,323 28.28 29.77 26.98 300 200 0.0
17/03/2020
28.28
 2,715 29.15 29.15 26.92 1,500 0 0.1
16/03/2020
29.15
 1,510 27.23 29.89 28.47 0 0 0
13/03/2020
27.23
 11,545 26.36 27.23 26.23 5,600 100 0.2
12/03/2020
26.36
 16,893 28.41 28.41 26.17 6,500 1,300 0.2
11/03/2020
28.41
 15,600 29.15 29.34 28.34 9,600 1,000 0.4
10/03/2020
29.15
 11,100 31.57 31.63 28.47 1,700 100 0.1
09/03/2020
31.57
 12,050 35.04 35.04 31.57 3,405 300 0.2
06/03/2020
35.04
 5,100 34.98 36.47 33.99 2,300 0 0.1
05/03/2020
34.98
 2,615 34.17 34.98 33.86 0 200 -0.0
04/03/2020
34.17
 13,290 33.74 34.17 33.74 8,800 0 0.5
03/03/2020
33.74
 33,158 35.97 36.78 33.74 8,000 0 0.5
02/03/2020
35.97
 8,295 38.45 38.76 35.97 0 600 -0.0
28/02/2020
38.45
 21,432 39.69 39.69 36.22 8,800 0 0.5
27/02/2020
39.69
 18,798 39.69 40.62 38.21 4,700 0 0.3
26/02/2020
39.69
 9,700 40.31 40.31 39.07 7,200 0 0.5
25/02/2020
40.31
 13,320 39.45 40.93 39.32 1,100 1,000 0.0
24/02/2020
39.45
 25,500 38.76 41.43 37.21 8,200 1,200 0.4
21/02/2020
38.76
 14,650 39.69 40.62 38.76 100 0 0.0
20/02/2020
39.69
 33,870 37.15 40.81 37.21 1,000 100 0.1
19/02/2020
37.15
 16,630 33.80 37.15 34.11 0 30 -0.0
18/02/2020
33.80
 17,638 34.11 34.11 32.25 6,300 0 0.3
17/02/2020
34.11
 16,450 34.11 34.11 32.25 9,700 0 0.5
14/02/2020
34.11
 14,878 32.87 35.35 32.87 1,000 0 0.1
13/02/2020
32.87
 32,480 29.89 32.87 31.01 0 20 -0.0
12/02/2020
29.89
 20,371 27.23 29.89 27.91 0 0 0
11/02/2020
27.23
 1,703 27.17 27.29 27.23 0 0 0
10/02/2020
27.17
 7,020 25.80 28.22 26.05 0 0 0
07/02/2020
25.80
 7,300 25.74 25.80 25.43 800 700 0.0
06/02/2020
25.74
 600 25.43 25.74 25.43 200 0 0.0
05/02/2020
25.43
 800 25.43 25.43 25.43 0 0 0
04/02/2020
25.43
 300 25.43 25.43 25.43 0 100 -0.0
03/02/2020
25.43
 5,500 25.43 25.43 24.68 3,700 100 0.1
31/01/2020
25.43
 4,700 25.99 25.99 25.43 1,100 0 0.0
30/01/2020
25.99
 1,410 26.05 26.05 25.49 600 0 0.0
22/01/2020
26.05
 1,500 26.36 26.36 26.05 1,000 0 0.0
21/01/2020
26.36
 2,500 26.36 26.67 26.36 2,000 0 0.1
20/01/2020
26.36
 100 26.36 26.36 26.36 0 0 0
17/01/2020
26.36
 4,830 25.74 26.36 25.74 2,800 0 0.1
16/01/2020
25.74
 4,900 26.05 26.11 25.74 700 0 0.0
15/01/2020
26.05
 2,100 26.05 26.11 26.05 1,500 0 0.1
14/01/2020
26.05
 3,200 26.36 26.36 26.05 1,600 0 0.1
13/01/2020
26.36
 1,620 26.36 26.61 26.05 0 0 0
10/01/2020
26.36
 157 25.92 26.36 26.36 0 0 0
09/01/2020
25.92
 1,763 26.48 26.48 25.92 400 0 0.0
08/01/2020
26.48
 7,417 26.48 26.67 26.48 7,100 0 0.3
07/01/2020
26.48
 7,620 26.23 26.48 25.86 0 0 0
06/01/2020
26.23
 50 26.23 26.23 26.23 0 0 0
03/01/2020
26.23
 2,200 26.30 26.30 26.23 1,900 0 0.1
02/01/2020
26.30
 3,450 26.30 26.55 26.23 1,600 0 0.1
31/12/2019
26.30
 2,440 26.36 26.98 26.30 1,300 40 0.1
30/12/2019
26.36
 1,300 26.48 26.48 26.36 0 0 0
27/12/2019
26.48
 400 26.48 27.29 26.48 100 0 0.0
26/12/2019
26.48
 700 26.67 26.67 26.48 0 0 0
25/12/2019
26.67
 2,300 26.36 26.67 26.36 300 0 0.0
24/12/2019
26.36
 2,800 26.67 26.67 26.17 800 0 0.0
23/12/2019
26.67
 1,300 26.67 26.67 26.17 0 0 0
20/12/2019
26.67
 1,200 26.67 26.67 26.67 1,100 0 0.0
19/12/2019
26.67
 2,500 27.04 27.04 26.67 1,400 0 0.1
18/12/2019
27.04
 3,120 27.72 27.72 26.73 1,700 0 0.1
17/12/2019
27.72
 3,310 27.72 29.09 27.29 1,700 0 0.1
16/12/2019
27.72
 1,900 27.72 27.91 27.72 1,200 0 0.1
13/12/2019
27.72
 4,100 28.16 28.41 27.72 2,100 0 0.1
12/12/2019
28.16
 1,500 28.10 28.28 28.16 0 0 0
11/12/2019
28.10
 4,207 27.85 29.15 28.10 0 0 0
10/12/2019
27.85
 6,100 27.72 28.22 27.72 700 0 0.0
09/12/2019
27.72
 3,500 27.91 28.53 27.66 2,900 0 0.1
06/12/2019
27.91
 3,912 27.29 27.97 27.60 0 0 0
05/12/2019
27.29
 3,700 26.73 29.15 27.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |