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)
06/05/2016
32.84
 30,200 35.19 35.19 32.84 0 0 0
05/05/2016
35.19
 11,538 37.34 37.37 34.86 0 0 0
04/05/2016
37.34
 11,321 36.83 37.87 36.83 0 0 0
29/04/2016
36.83
 14,802 33.62 36.97 33.52 0 500 -0.1
28/04/2016
33.62
 25,380 35.53 35.53 33.21 500 0 0.1
27/04/2016
35.53
 21,452 36.20 36.53 33.88 900 0 0.1
26/04/2016
36.20
 30,357 33.65 36.87 34.35 800 100 0.1
25/04/2016
33.65
 67,400 30.60 33.65 32.51 600 10,000 -0.9
22/04/2016
30.60
 6,296 27.82 30.60 29.76 0 0 0
21/04/2016
27.82
 23,200 25.47 28.02 25.47 500 0 0.0
20/04/2016
25.47
 24,180 25.14 25.97 24.80 0 0 0
19/04/2016
25.14
 29,026 24.90 25.47 24.90 0 0 0
15/04/2016
24.90
 5,200 24.80 25.14 24.47 0 0 0
14/04/2016
24.80
 24,604 24.30 25.14 24.37 0 0 0
13/04/2016
24.30
 6,000 24.30 24.47 24.16 0 0 0
12/04/2016
24.30
 9,300 24.53 24.53 23.80 0 0 0
11/04/2016
24.53
 18,940 24.80 24.80 24.03 0 0 0
08/04/2016
24.80
 30,000 24.33 25.10 24.30 700 0 0.1
07/04/2016
24.33
 30,400 22.96 24.80 22.96 0 0 0
06/04/2016
22.96
 5,300 22.86 22.96 22.46 0 100 -0.0
05/04/2016
22.86
 1,900 22.29 23.02 22.32 0 0 0
04/04/2016
22.29
 14,000 22.35 22.35 21.99 0 0 0
01/04/2016
22.35
 9,780 22.96 22.96 22.12 0 0 0
31/03/2016
22.96
 18,100 23.46 23.46 22.96 0 0 0
30/03/2016
23.46
 10,400 23.13 23.46 22.69 0 0 0
29/03/2016
23.13
 14,558 23.39 23.73 23.13 0 0 0
28/03/2016
23.39
 33,200 21.85 23.43 21.28 0 0 0
25/03/2016
21.85
 12,200 22.42 22.42 21.62 0 0 0
24/03/2016
22.42
 13,766 21.75 22.46 21.45 0 0 0
23/03/2016
21.75
 20,868 20.81 22.32 20.71 0 0 0
22/03/2016
20.81
 11,338 21.11 21.11 20.51 0 0 0
21/03/2016
21.11
 8,300 21.11 21.28 20.78 0 0 0
18/03/2016
21.11
 18,908 20.38 21.62 20.44 0 0 0
17/03/2016
20.38
 11,600 18.94 20.44 19.27 0 0 0
16/03/2016
18.94
 10,372 18.73 18.94 18.43 0 0 0
15/03/2016
18.73
 10,364 18.77 18.77 18.23 0 0 0
14/03/2016
18.77
 17,400 18.43 18.77 18.50 0 0 0
11/03/2016
18.43
 8,100 19.04 19.07 18.43 0 0 0
10/03/2016
19.04
 16,116 18.20 19.10 18.30 0 0 0
09/03/2016
18.20
 14,100 18.30 18.43 17.86 0 0 0
08/03/2016
18.30
 4,100 18.57 18.57 18.27 0 0 0
07/03/2016
18.57
 2,400 18.77 18.77 18.43 0 0 0
04/03/2016
18.77
 23,500 18.40 18.94 18.40 0 0 0
03/03/2016
18.40
 19,700 17.56 18.73 17.76 0 0 0
02/03/2016
17.56
 9,410 17.63 17.76 17.43 0 0 0
01/03/2016
17.63
 20,000 17.73 17.73 17.26 0 0 0
29/02/2016
17.73
 16,500 17.90 18.10 17.43 0 0 0
26/02/2016
17.90
 29,322 16.69 18.10 17.23 0 0 0
25/02/2016
16.69
 49,150 16.32 17.43 16.56 0 0 0
24/02/2016
16.32
 5,800 16.42 16.42 16.12 0 0 0
23/02/2016
16.42
 10,878 16.25 16.59 16.25 0 0 0
22/02/2016
16.25
 5,914 16.22 16.25 16.02 0 0 0
19/02/2016
16.22
 4,300 16.15 16.36 16.12 0 0 0
18/02/2016
16.15
 5,178 16.76 16.89 15.75 0 300 -0.0
17/02/2016
16.76
 8,600 16.86 17.09 16.76 0 0 0
16/02/2016
16.86
 25,900 15.75 17.26 15.99 0 0 0
15/02/2016
15.75
 800 15.58 15.75 15.75 0 0 0
05/02/2016
15.58
 4,100 15.38 15.58 15.38 1,900 0 0.1
04/02/2016
15.38
 1,000 15.38 15.48 15.38 0 0 0
03/02/2016
15.38
 1,200 15.38 15.38 15.25 0 0 0
02/02/2016
15.38
 210 15.42 15.42 15.38 0 0 0
01/02/2016
15.42
 1,600 15.52 15.52 15.08 0 0 0
29/01/2016
15.52
 2,140 15.58 15.58 15.52 0 0 0
28/01/2016
15.58
 4,100 15.58 15.58 15.08 0 0 0
27/01/2016
15.58
 11,000 15.42 15.69 15.25 0 0 0
26/01/2016
15.42
 13,800 15.92 15.92 14.38 0 0 0
25/01/2016
15.92
 7,200 15.89 16.42 15.75 0 0 0
22/01/2016
15.89
 15,000 15.89 15.89 15.42 0 0 0
21/01/2016
15.89
 10,200 16.09 16.09 15.75 0 0 0
20/01/2016
16.09
 20,400 16.25 16.76 15.92 7,800 0 0.4
19/01/2016
16.25
 1,580 16.25 16.25 15.89 0 0 0
18/01/2016
16.25
 21,500 16.59 16.59 16.09 3,000 0 0.1
15/01/2016
16.59
 3,400 16.76 16.76 16.09 0 0 0
14/01/2016
16.76
 100 18.43 18.43 16.76 0 0 0
13/01/2016
18.43
 8,900 16.93 18.43 16.25 0 0 0
12/01/2016
16.93
 400 17.09 17.09 16.86 0 0 0
11/01/2016
17.09
 14,230 16.52 17.09 16.52 10,400 2,000 0.4
08/01/2016
16.52
 1,700 16.62 16.62 16.36 0 0 0
07/01/2016
16.62
 700 16.69 16.69 16.29 0 0 0
06/01/2016
16.69
 3,800 16.42 16.69 16.42 0 0 0
05/01/2016
16.42
 3,600 17.09 17.09 16.42 0 0 0
04/01/2016
17.09
 600 17.26 17.26 16.52 0 0 0
31/12/2015
17.26
 300 17.09 17.26 17.26 0 0 0
30/12/2015
17.09
 14,050 16.72 17.09 16.72 100 0 0.0
29/12/2015
16.72
 4,200 16.59 16.76 16.42 0 0 0
28/12/2015
16.59
 7,200 16.29 17.09 16.42 0 0 0
25/12/2015
16.29
 7,280 16.59 16.59 16.29 100 0 0.0
24/12/2015
16.59
 5,200 16.59 16.76 16.52 0 0 0
23/12/2015
16.59
 5,500 16.59 16.76 16.59 0 0 0
22/12/2015
16.59
 7,084 16.69 16.93 16.59 0 0 0
21/12/2015
16.69
 5,600 17.26 17.26 16.69 0 0 0
18/12/2015
17.26
 3,600 17.26 17.26 16.93 0 0 0
17/12/2015
17.26
 1,952 17.26 17.26 17.26 0 0 0
16/12/2015
17.26
 6,100 17.23 17.43 17.26 0 0 0
15/12/2015
17.23
 1,800 16.79 17.43 16.79 0 0 0
14/12/2015
16.79
 9,700 17.36 17.76 16.79 0 0 0
11/12/2015
17.36
 2,200 17.29 17.36 17.09 0 0 0
10/12/2015
17.29
 1,102 17.43 17.76 16.93 0 0 0
09/12/2015
17.43
 13,700 17.23 18.13 16.93 0 0 0
08/12/2015
17.23
 13,364 16.69 17.36 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |