CTCP Mía Đường Sơn La (sls)

161.40
-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
(2025-12-29) 		-0.40 -0.25% 89,100 2,100 0.3
160.10
162.60
161.40
2 tháng
(2025-12-01) 		-3 -1.82% 146,600 1,900 0.3
160.10
165.60
161.40
3 tháng
(2025-10-30) 		-7.50 -4.44% 224,700 3,700 0.6
160.10
169
161.40
6 tháng
(2025-08-01) 		-13.32 -7.62% 759,700 69,400 12.8
160.10
179.61
161.40
12 tháng
(2025-02-03) 		-12.58 -7.23% 1,892,244 116,212 20.6
160.10
195.37
161.40
24 tháng
(2024-02-15) 		36.11 28.80% 5,032,749 87,505 16.2
123.80
195.37
161.40
36 tháng
(2023-02-13) 		47.99 42.28% 8,755,271 153,860 28.9
111.98
195.37
161.40
60 tháng
(2021-02-23) 		88.32 120.69% 14,174,700 143,091 27.5
70.18
195.37
161.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
43.29
 12,184 42.53 44.51 42.15 0 0 0
20/02/2017
42.53
 24,731 42.15 42.99 41.73 0 600 -0.1
17/02/2017
42.15
 52,790 41.09 42.15 40.46 0 29,780 -2.9
16/02/2017
41.09
 9,080 42.15 42.57 41.09 0 0 0
15/02/2017
42.15
 11,888 43.20 43.20 41.94 0 0 0
14/02/2017
43.20
 9,110 43.20 43.54 42.49 0 0 0
13/02/2017
43.20
 12,117 41.47 43.20 41.31 0 0 0
10/02/2017
41.47
 14,786 40.46 41.52 40.46 0 0 0
09/02/2017
40.46
 13,740 39.96 40.46 38.99 0 1,180 -0.1
08/02/2017
39.96
 11,411 40.88 40.88 39.20 0 0 0
07/02/2017
40.88
 43,505 40.04 41.94 40.04 0 80 -0.0
06/02/2017
40.04
 34,450 36.75 40.42 36.84 0 0 0
03/02/2017
36.75
 15,110 36.88 37.13 36.75 0 2,700 -0.2
02/02/2017
36.88
 7,278 36.04 37.09 36.04 0 650 -0.1
25/01/2017
36.04
 9,241 36.04 36.04 35.87 0 4,340 -0.4
24/01/2017
36.04
 20,200 36.25 37.05 36.04 0 10,900 -0.9
23/01/2017
36.25
 11,820 37.05 37.05 36.25 0 4,100 -0.4
20/01/2017
37.05
 14,400 37.51 37.51 36.46 0 0 0
19/01/2017
37.51
 25,615 36.67 37.51 36.54 0 8,100 -0.7
18/01/2017
36.67
 3,020 37.01 37.09 36.67 0 0 0
17/01/2017
37.01
 8,832 37.05 37.05 36.63 0 0 0
16/01/2017
37.05
 13,168 37.09 37.09 36.46 0 0 0
13/01/2017
37.09
 6,400 36.96 37.64 36.67 0 0 0
12/01/2017
36.96
 3,585 37.01 37.93 36.46 0 0 0
11/01/2017
37.01
 6,800 37.01 37.01 36.46 0 0 0
10/01/2017
37.01
 940 37.09 37.09 36.25 0 0 0
09/01/2017
37.09
 1,910 37.43 37.43 36.46 0 0 0
06/01/2017
37.43
 5,500 37.09 37.51 33.51 0 0 0
05/01/2017
37.09
 10,100 37.89 38.40 37.09 1,200 6,500 -0.5
04/01/2017
37.89
 3,630 37.34 38.36 37.34 0 0 0
03/01/2017
37.34
 7,000 36.84 37.51 37.26 0 0 0
30/12/2016
36.84
 1,600 36.37 36.84 36.46 0 0 0
29/12/2016
36.37
 7,400 36.58 36.63 36.25 0 0 0
28/12/2016
36.58
 5,700 36.67 36.67 35.87 100 0 0.0
27/12/2016
36.67
 7,600 35.83 36.67 35.83 1,100 0 0.1
26/12/2016
35.83
 19,600 36.84 36.84 35.78 0 0 0
23/12/2016
36.84
 4,310 36.33 36.84 36.08 0 0 0
22/12/2016
36.33
 2,700 37.30 37.30 36.33 0 0 0
21/12/2016
37.30
 2,600 37.22 37.85 36.67 0 0 0
20/12/2016
37.22
 7,700 36.50 37.77 37.09 0 0 0
19/12/2016
36.50
 12,300 35.99 37.05 36.25 900 0 0.1
16/12/2016
35.99
 14,515 35.95 37.05 35.91 0 0 0
15/12/2016
35.95
 8,500 36.71 36.75 35.95 0 0 0
14/12/2016
36.71
 7,420 36.46 37.43 35.40 100 0 0.0
13/12/2016
36.46
 15,600 37.93 38.10 36.25 0 4,000 -0.3
12/12/2016
37.93
 5,750 38.27 38.27 36.67 0 0 0
09/12/2016
38.27
 8,700 38.10 38.57 37.93 0 0 0
08/12/2016
38.10
 9,300 37.09 38.10 36.29 0 0 0
07/12/2016
37.09
 9,060 36.67 37.93 36.25 0 0 0
06/12/2016
36.67
 23,145 37.98 37.98 36.25 0 0 0
05/12/2016
37.98
 33,310 40.46 40.46 37.93 0 1,700 -0.2
02/12/2016
40.46
 24,810 42.15 42.57 39.41 0 700 -0.1
01/12/2016
42.15
 10,170 42.57 42.78 41.94 0 0 0
30/11/2016
42.57
 8,410 42.78 42.78 41.73 0 0 0
29/11/2016
42.78
 6,820 42.78 42.99 42.15 0 0 0
28/11/2016
42.78
 4,280 43.08 45.52 42.57 0 0 0
25/11/2016
43.08
 12,900 43.41 43.41 42.15 0 0 0
24/11/2016
43.41
 5,820 43.79 43.79 43.20 0 0 0
23/11/2016
43.79
 3,015 43.41 44.26 42.99 0 200 -0.0
22/11/2016
43.41
 10,300 43.83 43.83 42.99 100 200 -0.0
21/11/2016
43.83
 2,710 44.05 44.26 42.23 0 0 0
18/11/2016
44.05
 5,810 44.93 45.10 43.83 0 0 0
17/11/2016
44.93
 2,000 44.97 45.06 44.05 0 0 0
16/11/2016
44.97
 3,000 44.30 45.23 44.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |