CTCP Mía Đường Sơn La (sls)

160.10
-0.40
(-0.25%)
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
(2026-02-23) 		-1.50 -0.93% 76,100 -400 -0.1
154.90
162.20
160.10
2 tháng
(2026-01-19) 		-0.10 -0.06% 157,900 -400 -0.1
154.90
163.20
160.10
3 tháng
(2025-12-18) 		-2.50 -1.53% 236,400 1,000 0.2
154.90
163.20
160.10
6 tháng
(2025-09-19) 		-17.17 -9.67% 675,500 45,700 8.4
154.90
177.86
160.10
12 tháng
(2025-03-24) 		-32.38 -16.79% 1,829,800 106,695 18.8
154.90
195.37
160.10
24 tháng
(2024-03-28) 		23.86 17.46% 4,543,726 91,638 16.8
128.47
195.37
160.10
36 tháng
(2023-04-03) 		41.93 35.36% 8,554,995 152,158 28.7
117.55
195.37
160.10
60 tháng
(2021-04-13) 		74.65 86.95% 13,196,404 142,311 27.4
76.47
195.37
160.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |