CTCP Mía Đường Sơn La (sls)

158.50
-1.60
(-1%)
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)
17/10/2019
26.61
 11,669 26.50 26.61 26.44 7,000 0 0.3
16/10/2019
26.50
 17,436 26.94 27.22 26.50 10,500 0 0.5
15/10/2019
26.94
 11,450 26.38 27.11 26.38 1,100 0 0.1
14/10/2019
26.38
 14,580 26.16 28.22 26.38 0 0 0
11/10/2019
26.16
 62,199 24.50 26.94 24.55 1,200 0 0.1
10/10/2019
24.50
 8,648 24.22 24.72 24.44 0 0 0
09/10/2019
24.22
 10,700 24.55 24.66 24.22 4,500 0 0.2
08/10/2019
24.55
 14,100 23.11 24.55 23.44 0 300 -0.0
07/10/2019
23.11
 3,300 23.05 23.39 23.05 0 0 0
04/10/2019
23.05
 9,910 22.61 23.05 22.50 900 0 0.0
03/10/2019
22.61
 800 22.72 22.77 22.61 0 0 0
02/10/2019
22.72
 7,300 23.00 23.22 22.44 3,600 0 0.1
01/10/2019
23.00
 1,600 22.94 23.33 23.00 0 0 0
30/09/2019
22.94
 2,217 23.33 23.33 22.83 600 0 0.0
27/09/2019
23.33
 3,510 23.05 23.33 22.55 2,000 0 0.1
26/09/2019
23.05
 3,130 23.89 23.89 23.05 1,800 0 0.1
25/09/2019
23.89
 1,800 22.83 23.89 23.83 0 0 0
24/09/2019
22.83
 2,440 23.77 23.77 22.83 700 0 0.0
23/09/2019
23.77
 7,310 23.89 23.89 22.33 4,100 0 0.2
20/09/2019
23.89
 20,420 24.22 24.39 23.89 16,300 0 0.7
19/09/2019
24.22
 23,130 24.22 24.72 23.89 7,500 0 0.3
18/09/2019
24.22
 21,431 22.27 24.27 22.27 3,000 0 0.1
17/09/2019
22.27
 3,320 22.50 22.77 22.27 1,500 0 0.1
16/09/2019
22.50
 5,570 21.11 22.77 21.44 0 0 0
13/09/2019
21.11
 1,600 20.44 21.11 20.11 0 0 0
12/09/2019
20.44
 500 21.16 21.16 20.44 0 0 0
11/09/2019
21.16
 4,000 20.61 21.16 20.05 0 0 0
10/09/2019
20.61
 1,400 21.16 21.16 20.61 0 0 0
09/09/2019
21.16
 0 21.16 21.16 21.16 0 0 0
06/09/2019
21.16
 0 21.16 21.16 21.16 0 0 0
05/09/2019
21.16
 0 21.16 21.16 21.16 0 0 0
04/09/2019
21.16
 3,400 21.66 21.66 20.89 0 0 0
03/09/2019
21.66
 3,600 21.66 21.66 21.39 2,500 0 0.1
30/08/2019
21.66
 5,920 21.61 21.66 21.39 5,700 0 0.2
29/08/2019
21.61
 14,700 21.39 21.66 21.11 1,900 0 0.1
28/08/2019
21.39
 2,600 21.66 21.66 21.39 1,500 0 0.1
27/08/2019
21.66
 1,700 21.61 21.66 21.66 1,400 0 0.1
26/08/2019
21.61
 1,100 22.16 22.22 21.61 0 0 0
23/08/2019
22.16
 200 22.16 22.16 21.66 0 0 0
22/08/2019
22.16
 7,030 21.89 22.94 21.39 4,700 0 0.2
21/08/2019
21.89
 9,110 22.11 22.16 21.89 5,400 0 0.2
20/08/2019
22.11
 2,700 21.83 22.11 21.89 0 0 0
19/08/2019
21.83
 8,410 22.33 22.89 21.83 3,400 0 0.1
16/08/2019
22.33
 2,800 22.27 22.44 22.33 0 0 0
15/08/2019
22.27
 3,000 22.27 23.05 22.27 1,800 0 0.1
14/08/2019
22.27
 5,229 22.89 22.89 22.27 3,600 0 0.1
13/08/2019
22.89
 7,500 23.11 23.61 22.89 4,200 0 0.2
12/08/2019
23.11
 600 22.89 23.11 22.94 0 0 0
09/08/2019
22.89
 19,010 22.77 22.94 22.77 2,800 0 0.1
08/08/2019
22.77
 10,400 22.77 23.05 22.66 4,100 0 0.2
07/08/2019
22.77
 5,000 23.33 23.33 22.72 1,100 0 0.0
06/08/2019
23.33
 11,620 22.11 24.05 22.16 0 0 0
05/08/2019
22.11
 1,600 21.94 22.22 22.00 0 0 0
02/08/2019
21.94
 2,800 22.00 22.00 21.94 1,400 0 0.1
01/08/2019
22.00
 1,440 21.66 22.00 22.00 300 0 0.0
31/07/2019
21.66
 700 21.50 21.66 21.66 0 0 0
30/07/2019
21.50
 5,300 21.39 21.66 21.39 0 700 -0.0
29/07/2019
21.39
 500 21.55 21.55 21.39 0 0 0
26/07/2019
21.55
 2,519 21.61 21.61 21.55 0 0 0
25/07/2019
21.61
 5,495 21.66 21.72 21.50 0 0 0
24/07/2019
21.66
 3,898 22.39 22.39 21.66 0 0 0
23/07/2019
22.39
 3,900 22.55 22.55 22.39 0 0 0
22/07/2019
22.55
 9,620 22.39 22.89 22.39 0 0 0
19/07/2019
22.39
 10,330 21.66 22.61 21.33 0 0 0
18/07/2019
21.66
 4,410 21.89 21.89 21.66 0 0 0
17/07/2019
21.89
 5,370 21.66 22.22 20.83 0 0 0
16/07/2019
21.66
 10,517 22.27 22.27 21.44 0 0 0
15/07/2019
22.27
 6,182 23.39 23.55 22.22 0 0 0
12/07/2019
23.39
 8,240 24.55 24.55 23.33 0 0 0
11/07/2019
24.55
 4,052 25.11 25.83 24.44 0 0 0
10/07/2019
25.11
 36,592 22.89 25.16 23.33 0 0 0
09/07/2019
22.89
 15,762 20.83 22.89 21.11 0 0 0
08/07/2019
20.83
 4,062 20.77 21.44 20.83 0 0 0
05/07/2019
20.77
 4,942 20.83 21.11 20.77 0 0 0
04/07/2019
20.83
 10,950 20.83 21.22 20.61 0 0 0
03/07/2019
20.83
 5,100 20.83 21.11 20.61 0 0 0
02/07/2019
20.83
 2,100 21.00 22.77 20.77 0 0 0
01/07/2019
21.00
 1,808 20.83 21.39 20.77 0 0 0
28/06/2019
20.83
 2,000 21.22 21.22 20.77 0 0 0
27/06/2019
21.22
 500 20.61 21.22 20.66 0 0 0
26/06/2019
20.61
 500 20.72 20.72 20.61 0 0 0
25/06/2019
20.72
 1,661 20.77 20.83 20.61 0 0 0
24/06/2019
20.77
 4,800 20.77 20.83 20.55 0 0 0
21/06/2019
20.77
 1,100 20.66 20.77 20.66 0 0 0
20/06/2019
20.66
 2,800 21.16 21.16 20.61 0 0 0
19/06/2019
21.16
 2,200 21.61 21.61 21.16 0 0 0
18/06/2019
21.61
 0 21.61 21.61 21.61 0 0 0
17/06/2019
21.61
 0 21.61 21.61 21.61 0 0 0
14/06/2019
21.61
 0 21.61 21.61 21.61 0 0 0
13/06/2019
21.61
 900 21.27 22.11 21.61 0 0 0
12/06/2019
21.27
 1,710 21.11 21.27 21.11 0 0 0
11/06/2019
21.11
 2,500 20.89 21.11 21.11 0 0 0
10/06/2019
20.89
 600 20.83 20.89 20.89 0 0 0
07/06/2019
20.83
 9,800 20.55 20.83 20.55 0 0 0
06/06/2019
20.55
 2,800 21.11 21.11 20.55 0 0 0
05/06/2019
21.11
 8,100 21.11 21.27 20.50 0 0 0
04/06/2019
21.11
 500 21.11 21.11 20.89 0 0 0
03/06/2019
21.11
 4,410 21.39 21.61 20.89 0 0 0
31/05/2019
21.39
 40 21.39 21.39 21.39 0 0 0
30/05/2019
21.39
 0 21.39 21.39 21.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |