CTCP Mía Đường Sơn La (sls)

164.20
-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
(2025-11-05) 		-2.80 -1.68% 66,300 500 0.1
163
167.10
164.20
2 tháng
(2025-10-06) 		-11.90 -6.75% 265,800 19,800 3.4
163
176.20
164.20
3 tháng
(2025-09-08) 		-11.99 -6.80% 454,100 53,900 10.0
163
179.61
164.20
6 tháng
(2025-06-09) 		-24.43 -12.95% 1,016,900 92,000 17.3
163
188.92
164.20
12 tháng
(2024-12-10) 		-4.34 -2.58% 1,937,793 102,612 18.1
163
195.37
164.20
24 tháng
(2023-12-18) 		46.25 39.18% 5,390,707 68,206 13.3
117.55
195.37
164.20
36 tháng
(2022-12-21) 		68.81 72.06% 8,906,475 152,160 28.6
90.58
195.37
164.20
60 tháng
(2020-12-31) 		115.38 235.84% 14,710,116 153,276 28.1
48.92
195.37
164.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
34.05
 6,800 33.52 34.05 33.00 0 0 0
21/09/2018
33.52
 9,060 35.62 35.62 33.47 0 0 0
20/09/2018
35.62
 2,424 36.04 36.04 34.94 0 0 0
19/09/2018
36.04
 4,835 35.57 36.04 34.57 0 200 -0.0
18/09/2018
35.57
 20,174 36.67 36.67 34.57 0 40 -0.0
17/09/2018
36.67
 7,600 38.55 38.55 36.40 0 100 -0.0
14/09/2018
38.55
 38,186 36.87 38.81 37.03 0 0 0
13/09/2018
36.87
 50,334 33.52 36.87 33.52 0 0 0
12/09/2018
33.52
 4,250 33.42 33.63 32.74 0 0 0
11/09/2018
33.42
 8,400 33.00 33.78 32.48 0 0 0
10/09/2018
33.00
 2,100 33.78 33.78 33.00 0 0 0
07/09/2018
33.78
 1,160 34.57 34.57 33.05 0 0 0
06/09/2018
34.57
 1,100 34.31 34.57 34.31 0 0 0
05/09/2018
34.31
 4,760 34.78 34.83 33.52 0 0 0
04/09/2018
34.78
 7,300 34.57 34.83 33.78 0 0 0
31/08/2018
34.57
 5,000 34.83 34.83 33.00 0 0 0
30/08/2018
34.83
 2,782 34.83 34.83 34.57 0 0 0
29/08/2018
34.83
 2,300 35.09 35.36 34.83 0 0 0
28/08/2018
35.09
 23,480 33.78 35.62 34.57 0 0 0
27/08/2018
33.78
 1,600 33.78 34.05 33.52 0 0 0
24/08/2018
33.78
 1,230 34.31 34.31 33.00 0 0 0
23/08/2018
34.31
 11,100 33.42 34.31 33.42 0 0 0
22/08/2018
33.42
 16,900 34.05 34.31 33.42 100 0 0.0
21/08/2018
34.05
 7,120 34.83 35.36 34.05 0 0 0
20/08/2018
34.83
 9,750 34.05 34.83 34.05 0 0 0
17/08/2018
34.05
 28,324 33.31 35.09 33.00 0 0 0
16/08/2018
33.31
 2,200 33.31 33.31 33.21 0 0 0
15/08/2018
33.31
 1,508 33.31 33.31 32.48 0 0 0
14/08/2018
33.31
 670 32.89 33.52 33.31 0 0 0
13/08/2018
32.89
 7,200 33.00 33.00 31.95 0 0 0
10/08/2018
33.00
 8,800 33.26 33.26 32.48 0 0 0
09/08/2018
33.26
 5,820 33.00 33.52 31.95 0 0 0
08/08/2018
33.00
 3,300 32.48 33.00 32.27 0 0 0
07/08/2018
32.48
 2,210 32.74 32.74 31.95 0 0 0
06/08/2018
32.74
 700 33.73 33.73 32.74 0 0 0
03/08/2018
33.73
 103 32.48 33.73 33.73 0 0 0
02/08/2018
32.48
 2,180 32.74 33.00 32.48 0 0 0
01/08/2018
32.74
 3,900 32.21 32.74 31.95 0 0 0
31/07/2018
32.21
 17,600 32.74 33.00 31.43 0 0 0
30/07/2018
32.74
 4,900 33.00 33.52 32.48 0 0 0
27/07/2018
33.00
 2,920 33.78 33.78 32.21 0 0 0
26/07/2018
33.78
 2,501 32.68 33.78 31.95 0 0 0
25/07/2018
32.68
 3,300 31.95 33.00 31.95 0 0 0
24/07/2018
31.95
 3,160 31.95 31.95 31.43 0 0 0
23/07/2018
31.95
 3,827 32.74 33.21 31.95 0 0 0
20/07/2018
32.74
 14,014 33.52 33.52 31.95 0 0 0
19/07/2018
33.52
 3,550 33.99 33.99 32.74 0 0 0
18/07/2018
33.99
 5,030 33.99 34.57 33.00 0 0 0
17/07/2018
33.99
 1,015 34.05 34.57 33.99 0 0 0
16/07/2018
34.05
 3,300 33.42 35.09 33.52 0 0 0
13/07/2018
33.42
 14,162 35.04 35.04 31.95 0 24 -0.0
12/07/2018
35.04
 1,400 34.57 35.62 35.04 0 0 0
11/07/2018
34.57
 2,000 36.35 36.35 34.57 0 0 0
10/07/2018
36.35
 5,401 36.67 36.67 33.31 0 0 0
09/07/2018
36.67
 300 39.28 39.28 36.67 0 0 0
06/07/2018
39.28
 18 39.28 39.28 39.28 0 0 0
05/07/2018
39.28
 1,800 40.07 40.07 36.67 0 0 0
04/07/2018
40.07
 3,312 40.86 40.86 37.71 0 0 0
03/07/2018
40.86
 201 40.33 40.86 40.86 0 0 0
02/07/2018
40.33
 1,500 41.17 41.17 39.28 0 0 0
29/06/2018
41.17
 2,800 41.38 41.38 41.12 0 0 0
28/06/2018
41.38
 2,500 42.43 42.43 40.07 0 0 0
27/06/2018
42.43
 29,150 41.90 42.95 41.38 0 0 0
26/06/2018
41.90
 3,802 41.59 41.90 41.12 0 0 0
25/06/2018
41.59
 16,130 41.01 41.80 41.01 100 0 0.0
22/06/2018
41.01
 15,460 39.97 41.12 39.81 0 0 0
21/06/2018
39.97
 10,942 39.28 40.02 39.28 0 0 0
20/06/2018
39.28
 2,710 41.38 41.38 38.76 0 0 0
19/06/2018
41.38
 15,300 41.90 41.90 37.97 400 0 0.0
18/06/2018
41.90
 7,100 42.69 43.79 41.90 0 0 0
15/06/2018
42.69
 7,850 42.48 42.69 41.64 0 0 0
14/06/2018
42.48
 3,110 42.95 43.42 42.17 0 0 0
13/06/2018
42.95
 18,520 42.11 43.74 41.90 0 0 0
12/06/2018
42.11
 16,950 41.90 42.17 39.81 0 0 0
11/06/2018
41.90
 24,140 40.33 42.95 40.33 0 0 0
08/06/2018
40.33
 20,400 38.24 40.33 38.24 0 0 0
07/06/2018
38.24
 14,960 36.67 38.24 36.93 0 0 0
06/06/2018
36.67
 3,610 37.71 37.71 36.67 0 0 0
05/06/2018
37.71
 3,520 38.76 38.76 37.61 0 0 0
04/06/2018
38.76
 3,350 36.40 39.28 36.67 0 0 0
01/06/2018
36.40
 5,440 35.25 36.40 35.09 100 0 0.0
31/05/2018
35.25
 16,470 34.88 35.25 34.57 0 0 0
30/05/2018
34.88
 380 35.04 35.04 34.88 0 0 0
29/05/2018
35.04
 4,610 33.52 35.04 32.00 0 0 0
28/05/2018
33.52
 16,650 33.99 34.26 32.58 0 0 0
25/05/2018
33.99
 6,360 33.78 33.99 33.00 0 760 -0.0
24/05/2018
33.78
 2,570 33.47 33.78 33.00 0 0 0
23/05/2018
33.47
 4,900 32.48 33.52 32.74 0 0 0
22/05/2018
32.48
 11,452 33.00 33.52 32.48 10 0 0.0
21/05/2018
33.00
 22,700 33.57 33.57 32.48 0 0 0
18/05/2018
33.57
 2,130 34.31 34.31 32.27 0 0 0
17/05/2018
34.31
 4,360 34.67 34.67 33.84 0 0 0
16/05/2018
34.67
 400 34.31 34.67 33.52 0 0 0
15/05/2018
34.31
 16,370 35.09 35.09 31.58 0 0 0
14/05/2018
35.09
 0 35.09 35.09 35.09 0 0 0
11/05/2018
35.09
 1,100 34.52 35.09 33.00 0 0 0
10/05/2018
34.52
 3,800 35.09 35.09 33.78 0 0 0
09/05/2018
35.09
 3,000 34.57 35.57 33.78 0 0 0
08/05/2018
34.57
 9,400 34.57 34.57 33.42 0 0 0
07/05/2018
34.57
 7,540 34.57 34.57 33.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |