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)
25/08/2017
70.60
 9,000 70.18 70.60 69.80 0 0 0
24/08/2017
70.18
 15,600 71.06 71.06 69.80 0 0 0
23/08/2017
71.06
 9,100 71.15 71.15 70.73 0 0 0
22/08/2017
71.15
 10,160 70.81 71.23 70.81 0 0 0
21/08/2017
70.81
 14,900 69.80 71.02 69.55 0 0 0
18/08/2017
69.80
 10,400 69.38 69.97 69.12 0 0 0
17/08/2017
69.38
 21,546 68.91 70.05 68.91 0 0 0
16/08/2017
68.91
 11,020 68.62 69.12 68.62 100 0 0.0
15/08/2017
68.62
 4,110 68.49 69.12 68.49 0 0 0
14/08/2017
68.49
 5,920 69.29 69.29 68.49 0 0 0
11/08/2017
69.29
 8,300 69.33 69.33 68.28 0 0 0
10/08/2017
69.33
 9,400 69.33 69.33 68.70 0 0 0
09/08/2017
69.33
 10,346 69.97 69.97 69.12 0 0 0
08/08/2017
69.97
 5,620 70.30 70.39 69.76 0 0 0
07/08/2017
70.30
 13,130 69.55 70.30 69.42 0 0 0
04/08/2017
69.55
 6,700 69.33 69.97 69.12 0 0 0
03/08/2017
69.33
 9,020 69.29 69.46 68.91 0 0 0
02/08/2017
69.29
 24,300 69.12 69.55 68.28 0 0 0
01/08/2017
69.12
 7,350 69.59 69.59 68.32 0 0 0
31/07/2017
69.59
 5,968 71.65 71.65 69.12 0 0 0
28/07/2017
71.65
 3,300 69.12 73.25 69.63 0 0 0
27/07/2017
69.12
 3,150 70.26 71.23 69.12 0 0 0
26/07/2017
70.26
 25,035 67.44 71.65 67.44 0 0 0
25/07/2017
67.44
 15,203 65.33 68.28 64.91 0 0 0
24/07/2017
65.33
 6,900 66.17 66.17 64.49 0 0 0
21/07/2017
66.17
 27,430 66.93 67.44 64.07 0 400 -0.1
20/07/2017
66.93
 35,448 70.39 70.39 64.07 0 0 0
19/07/2017
70.39
 42,620 73.34 73.34 67.02 0 0 0
18/07/2017
73.34
 8,100 73.68 73.68 72.50 0 0 0
17/07/2017
73.68
 9,500 74.94 74.94 72.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |