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)
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
03/04/2019
29.55
 0 29.55 29.55 29.55 0 0 0
02/04/2019
29.55
 3,100 31.00 31.00 29.55 0 0 0
01/04/2019
31.00
 101 30.00 31.00 31.00 0 0 0
29/03/2019
30.00
 5,010 31.05 31.05 30.00 0 0 0
28/03/2019
31.05
 856 31.11 31.11 30.88 0 0 0
27/03/2019
31.11
 600 31.33 31.33 31.11 0 0 0
26/03/2019
31.33
 5,148 31.11 31.66 30.00 0 0 0
25/03/2019
31.11
 11,510 31.66 31.66 30.27 0 0 0
22/03/2019
31.66
 520 31.16 31.66 31.66 0 0 0
21/03/2019
31.16
 2,800 32.61 32.61 31.11 0 0 0
20/03/2019
32.61
 2,520 31.61 32.61 31.66 0 0 0
19/03/2019
31.61
 4,200 31.55 32.22 31.11 0 0 0
18/03/2019
31.55
 11,404 32.66 32.77 31.44 4 0 0.0
15/03/2019
32.66
 14,400 32.55 32.66 31.11 0 0 0
14/03/2019
32.55
 9,795 33.33 33.33 32.55 60 0 0.0
13/03/2019
33.33
 6,085 33.61 33.88 32.77 0 0 0
12/03/2019
33.61
 10,600 32.77 33.66 32.38 0 0 0
11/03/2019
32.77
 11,955 31.94 32.77 31.11 0 900 -0.1
08/03/2019
31.94
 22,890 32.22 32.22 31.11 0 0 0
07/03/2019
32.22
 44,522 29.50 32.38 29.44 0 0 0
06/03/2019
29.50
 15,235 27.83 29.72 27.88 0 1,000 -0.1
05/03/2019
27.83
 15,210 29.27 29.33 26.72 0 0 0
04/03/2019
29.27
 15,220 28.27 30.00 27.22 0 0 0
01/03/2019
28.27
 16,150 25.72 28.27 26.11 0 0 0
28/02/2019
25.72
 27,424 25.55 26.00 25.55 0 0 0
27/02/2019
25.55
 5,800 26.33 26.33 25.55 0 0 0
26/02/2019
26.33
 9,110 26.38 26.38 25.55 0 0 0
25/02/2019
26.38
 3,010 26.38 26.94 25.89 0 0 0
22/02/2019
26.38
 3,200 26.38 26.66 25.55 0 0 0
21/02/2019
26.38
 6,000 26.33 27.22 26.11 0 0 0
20/02/2019
26.33
 7,200 26.27 27.22 26.27 0 0 0
19/02/2019
26.27
 2,102 27.22 27.50 26.11 0 0 0
18/02/2019
27.22
 1,683 25.77 27.22 25.55 0 0 0
15/02/2019
25.77
 976 24.77 25.77 24.77 0 0 0
14/02/2019
24.77
 1,760 24.33 25.00 24.33 0 0 0
13/02/2019
24.33
 1,700 23.72 24.61 24.33 0 0 0
12/02/2019
23.72
 1,200 24.61 25.44 23.72 0 0 0
11/02/2019
24.61
 2,220 24.83 24.83 24.61 0 0 0
01/02/2019
24.83
 700 24.94 24.94 23.61 0 0 0
31/01/2019
24.94
 1,620 24.83 25.11 24.94 0 0 0
30/01/2019
24.83
 2,600 25.55 25.55 23.89 0 0 0
29/01/2019
25.55
 2,200 24.89 25.55 23.33 0 0 0
28/01/2019
24.89
 6,200 24.27 25.44 22.83 0 0 0
25/01/2019
24.27
 9,580 26.11 26.11 24.27 0 0 0
24/01/2019
26.11
 2,100 25.33 26.11 25.50 0 0 0
23/01/2019
25.33
 14,000 26.50 26.50 25.00 0 0 0
22/01/2019
26.50
 10,500 27.22 27.22 24.83 600 0 0.0
21/01/2019
27.22
 5,500 28.77 28.77 26.66 0 0 0
18/01/2019
28.77
 10,120 28.88 28.88 27.77 0 0 0
17/01/2019
28.88
 3,611 28.66 28.88 28.33 0 0 0
16/01/2019
28.66
 16,500 28.33 29.05 28.33 0 0 0
15/01/2019
28.33
 14,500 27.94 28.66 27.77 0 0 0
14/01/2019
27.94
 200 27.94 27.94 27.94 0 0 0
11/01/2019
27.94
 500 28.05 28.05 27.22 0 0 0
10/01/2019
28.05
 0 28.05 28.05 28.05 0 0 0
09/01/2019
28.05
 10,310 27.66 28.05 27.50 0 0 0
08/01/2019
27.66
 11,200 26.88 27.77 27.00 0 0 0
07/01/2019
26.88
 1,253 26.88 27.77 26.88 53 0 0.0
04/01/2019
26.88
 500 27.50 27.50 26.11 0 0 0
03/01/2019
27.50
 3,500 26.66 27.50 25.55 0 0 0
02/01/2019
26.66
 753 27.88 27.88 26.66 0 0 0
28/12/2018
27.88
 2,420 27.77 28.05 26.94 20 120 -0.0
27/12/2018
27.77
 610 27.77 27.77 26.94 0 0 0
26/12/2018
27.77
 3,740 26.33 27.77 25.22 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |