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)
14/07/2017
74.94
 13,820 73.55 75.02 73.04 0 0 0
13/07/2017
73.55
 11,728 72.50 73.55 72.50 0 0 0
12/07/2017
72.50
 22,233 72.83 72.92 72.07 0 0 0
11/07/2017
72.83
 7,800 72.83 72.83 72.16 0 0 0
10/07/2017
72.83
 19,808 73.13 73.13 72.07 0 0 0
07/07/2017
73.13
 31,210 73.72 73.72 72.50 0 0 0
06/07/2017
73.72
 13,335 73.97 74.18 73.46 0 0 0
05/07/2017
73.97
 12,610 74.39 74.60 73.68 0 0 0
04/07/2017
74.39
 32,300 72.58 75.87 72.50 0 0 0
03/07/2017
72.58
 8,011 73.76 73.76 72.50 0 0 0
30/06/2017
73.76
 12,648 73.76 74.98 73.55 0 0 0
29/06/2017
73.76
 21,620 74.39 74.39 70.39 0 0 0
28/06/2017
74.39
 17,204 73.76 75.45 73.34 0 0 0
27/06/2017
73.76
 10,140 74.01 74.18 73.34 100 0 0.0
26/06/2017
74.01
 15,543 74.81 74.81 74.01 0 0 0
23/06/2017
74.81
 49,200 74.39 75.19 72.50 200 0 0.0
22/06/2017
74.39
 37,350 76.71 76.71 74.39 200 0 0.0
21/06/2017
76.71
 16,730 77.43 77.43 75.45 0 0 0
20/06/2017
77.43
 5,021 77.47 77.55 77.13 0 0 0
19/06/2017
77.47
 5,000 77.51 77.89 77.26 0 0 0
16/06/2017
77.51
 10,270 77.51 78.23 77.51 0 0 0
15/06/2017
77.51
 13,010 77.43 78.82 76.92 0 100 -0.0
14/06/2017
77.43
 5,077 77.76 77.76 76.71 0 0 0
13/06/2017
77.76
 8,200 77.68 77.76 76.71 0 0 0
12/06/2017
77.68
 10,965 77.97 78.23 77.55 100 0 0.0
09/06/2017
77.97
 6,282 78.19 78.44 76.75 0 100 -0.0
08/06/2017
78.19
 8,150 78.27 78.78 77.55 0 0 0
07/06/2017
78.27
 8,630 77.55 78.40 77.34 0 0 0
06/06/2017
77.55
 8,730 76.88 79.58 77.01 0 0 0
05/06/2017
76.88
 26,782 78.82 78.82 76.29 0 100 -0.0
02/06/2017
78.82
 14,330 80.71 80.71 78.40 0 0 0
01/06/2017
80.71
 23,164 81.35 81.35 78.82 0 0 0
31/05/2017
81.35
 28,430 82.65 82.65 80.93 0 0 0
30/05/2017
82.65
 11,030 82.61 83.45 81.77 0 0 0
29/05/2017
82.61
 17,840 84.30 84.30 82.61 0 10 -0.0
26/05/2017
84.30
 23,535 82.57 84.72 80.71 0 0 0
25/05/2017
82.57
 20,336 79.24 82.57 79.24 0 300 -0.1
24/05/2017
79.24
 16,292 78.40 79.37 78.40 0 0 0
23/05/2017
78.40
 53,810 74.86 78.82 75.02 100 0 0.0
22/05/2017
74.86
 14,486 74.43 75.24 73.76 0 0 0
19/05/2017
74.43
 23,800 74.31 75.19 66.89 0 0 0
18/05/2017
74.31
 36,392 73.97 75.45 73.97 100 0 0.0
17/05/2017
73.97
 28,000 73.76 76.29 72.75 0 0 0
16/05/2017
73.76
 18,250 73.97 74.18 73.30 0 0 0
15/05/2017
73.97
 22,510 74.60 75.02 73.34 0 100 -0.0
12/05/2017
74.60
 12,959 73.97 74.60 73.34 0 0 0
11/05/2017
73.97
 15,220 73.13 73.97 72.71 0 200 -0.0
10/05/2017
73.13
 52,420 76.75 76.75 73.13 0 0 0
09/05/2017
76.75
 17,623 77.38 78.82 75.87 0 100 -0.0
08/05/2017
77.38
 14,650 77.55 79.58 75.87 0 30 -0.0
05/05/2017
77.55
 16,620 76.92 79.45 76.29 0 0 0
04/05/2017
76.92
 15,445 76.29 76.92 75.87 0 0 0
03/05/2017
76.29
 19,028 75.87 77.13 75.87 100 0 0.0
28/04/2017
75.87
 23,630 72.24 77.97 70.81 100 0 0.0
27/04/2017
72.24
 9,645 69.97 72.41 71.23 100 0 0.0
26/04/2017
69.97
 39,030 69.97 72.07 68.70 0 0 0
25/04/2017
69.97
 31,160 71.65 72.07 69.12 0 0 0
24/04/2017
71.65
 58,810 68.28 72.92 69.55 0 1,200 -0.2
21/04/2017
68.28
 66,810 65.33 70.05 65.33 0 0 0
20/04/2017
65.33
 11,298 64.49 65.33 64.49 0 0 0
19/04/2017
64.49
 43,809 62.51 67.44 63.01 0 0 0
18/04/2017
62.51
 17,988 63.18 63.43 62.38 0 0 0
17/04/2017
63.18
 30,420 61.71 63.60 62.34 0 240 -0.0
14/04/2017
61.71
 25,720 60.69 62.21 59.43 0 0 0
13/04/2017
60.69
 19,240 58.71 60.69 58.80 0 0 0
12/04/2017
58.71
 7,660 58.71 59.01 58.17 0 140 -0.0
11/04/2017
58.71
 13,420 56.06 59.77 55.64 0 0 0
10/04/2017
56.06
 46,900 53.53 56.06 53.32 0 0 0
07/04/2017
53.53
 47,120 53.95 53.95 52.69 0 10 -0.0
05/04/2017
53.95
 12,210 54.37 54.37 53.53 0 0 0
04/04/2017
54.37
 23,500 54.79 54.79 53.78 0 200 -0.0
03/04/2017
54.79
 15,010 54.88 54.88 54.16 0 0 0
31/03/2017
54.88
 12,820 54.79 55.64 54.20 0 0 0
30/03/2017
54.79
 8,672 53.95 55.09 53.53 20 0 0.0
29/03/2017
53.95
 19,080 53.11 54.50 51.84 0 240 -0.0
28/03/2017
53.11
 10,900 53.32 53.36 52.90 100 0 0.0
27/03/2017
53.32
 7,091 52.31 53.53 53.11 0 220 -0.0
24/03/2017
52.31
 17,170 52.26 53.53 52.26 0 0 0
23/03/2017
52.26
 13,920 50.96 52.26 50.96 0 0 0
22/03/2017
50.96
 75,830 51.42 51.42 50.16 0 0 0
21/03/2017
51.42
 23,543 52.18 52.18 50.58 0 0 0
20/03/2017
52.18
 18,459 50.58 52.26 51.00 0 0 0
17/03/2017
50.58
 16,830 50.49 51.21 50.49 0 0 0
16/03/2017
50.49
 21,737 49.74 50.54 49.74 0 0 0
15/03/2017
49.74
 14,682 48.47 50.16 48.47 0 0 0
14/03/2017
48.47
 21,850 48.34 48.77 48.34 0 0 0
13/03/2017
48.34
 19,720 48.01 48.51 47.92 0 0 0
10/03/2017
48.01
 6,760 47.71 48.05 46.49 0 0 0
09/03/2017
47.71
 16,470 47.12 48.22 47.21 0 0 0
08/03/2017
47.12
 8,580 46.07 47.21 46.15 0 0 0
07/03/2017
46.07
 7,400 46.32 47.16 45.94 0 0 0
06/03/2017
46.32
 30,640 43.92 46.36 43.92 0 0 0
03/03/2017
43.92
 4,450 44.17 44.26 43.41 0 0 0
02/03/2017
44.17
 16,240 43.41 44.26 42.61 0 0 0
01/03/2017
43.41
 2,500 42.57 43.83 42.57 0 0 0
28/02/2017
42.57
 50,312 42.15 43.20 41.94 0 0 0
27/02/2017
42.15
 21,600 42.99 42.99 41.73 0 0 0
24/02/2017
42.99
 14,340 43.71 44.00 42.15 0 0 0
23/02/2017
43.71
 18,850 43.75 44.26 42.36 0 0 0
22/02/2017
43.75
 16,148 43.29 44.26 43.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |