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)
29/05/2017
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
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

Chính sách bảo mật | Điều khoản sử dụng |