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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |