CTCP Mía Đường Sơn La (sls)

149.70
-0.10
(-0.07%)
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
(2026-05-20) 		1.40 0.94% 62,000 930 0
147.20
151.50
149.70
2 tháng
(2026-04-20) 		-10.60 -6.61% 178,600 -4,270 0
147.20
160.40
149.70
3 tháng
(2026-03-23) 		-9.20 -5.79% 242,500 -10,470 -1.0
147.20
162
149.70
6 tháng
(2025-12-22) 		-12.10 -7.47% 485,700 -9,470 -0.8
147.20
163.20
149.70
12 tháng
(2025-06-24) 		-29.90 -16.64% 1,361,500 85,130 17.0
147.20
184.13
149.70
24 tháng
(2024-07-01) 		-6.85 -4.37% 3,855,108 107,382 20.2
147.20
195.37
149.70
36 tháng
(2023-07-05) 		17.50 13.23% 8,190,761 135,688 26.7
117.55
195.37
149.70
60 tháng
(2021-07-15) 		66.67 80.21% 12,513,027 133,941 26.7
76.47
195.37
149.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2019
21.39
 2,700 21.44 21.44 21.11 0 0 0
28/05/2019
21.44
 4,760 21.39 21.44 21.33 0 0 0
27/05/2019
21.39
 6,000 21.16 21.66 21.05 0 0 0
24/05/2019
21.16
 1,499 21.94 21.94 20.94 0 0 0
23/05/2019
21.94
 600 21.94 22.22 21.94 0 0 0
22/05/2019
21.94
 5,940 21.66 22.50 21.11 0 0 0
21/05/2019
21.66
 1,730 21.94 22.66 21.66 0 0 0
20/05/2019
21.94
 2,700 21.94 22.22 21.66 0 0 0
17/05/2019
21.94
 1,600 23.00 23.00 21.94 0 0 0
16/05/2019
23.00
 0 23.00 23.00 23.00 0 0 0
15/05/2019
23.00
 400 22.50 23.00 22.22 0 0 0
14/05/2019
22.50
 2,100 22.77 22.77 21.72 0 0 0
13/05/2019
22.77
 2,800 21.66 22.77 21.66 0 200 -0.0
10/05/2019
21.66
 1,200 21.39 21.66 21.39 0 0 0
09/05/2019
21.39
 2,300 21.39 21.39 21.39 0 0 0
08/05/2019
21.39
 4,300 21.39 21.39 21.11 0 0 0
07/05/2019
21.39
 1,520 21.39 23.44 21.39 0 0 0
06/05/2019
21.39
 13,520 22.00 22.00 21.39 0 0 0
03/05/2019
22.00
 10,110 22.22 22.77 22.00 0 0 0
02/05/2019
22.22
 6,310 23.05 23.05 22.22 0 0 0
26/04/2019
23.05
 8,310 23.83 23.83 22.77 0 0 0
25/04/2019
23.83
 10,200 23.89 24.16 23.83 0 0 0
24/04/2019
23.89
 10,000 25.00 25.00 23.33 0 0 0
23/04/2019
25.00
 2,120 24.77 26.66 25.00 0 0 0
22/04/2019
24.77
 26,479 27.33 27.33 24.61 0 0 0
19/04/2019
27.33
 1,240 27.27 27.33 27.27 0 0 0
18/04/2019
27.27
 2,200 27.88 28.05 27.27 0 0 0
17/04/2019
27.88
 200 27.88 27.88 27.88 0 0 0
16/04/2019
27.88
 1,600 28.61 28.61 27.77 0 0 0
12/04/2019
28.61
 1,330 28.55 29.44 28.61 0 0 0
11/04/2019
28.55
 5,000 28.77 28.83 27.88 0 0 0
10/04/2019
28.77
 2,108 28.83 28.83 27.77 0 0 0
09/04/2019
28.83
 19,800 29.38 29.38 28.11 100 0 0.0
08/04/2019
29.38
 18,100 29.50 29.50 28.11 0 0 0
05/04/2019
29.50
 1,900 29.50 29.50 28.33 0 0 0
04/04/2019
29.50
 5,299 29.55 30.00 28.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |