CTCP Mía Đường Sơn La (sls)

143
-5
(-3.38%)
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
(2026-08-17) 		17 12.98% 51,600 -1,650 0
130.90
152.90
143
2 tháng
(2026-07-16) 		-0.40 -0.27% 158,900 -2,850 0
126
152.90
143
3 tháng
(2026-06-16) 		-3 -1.99% 190,000 -3,450 0
126
152.90
143
6 tháng
(2026-03-18) 		-12.10 -7.56% 429,500 -13,820 -1.0
126
162
143
12 tháng
(2025-09-19) 		-29.67 -16.70% 1,105,000 31,880 7.4
126
177.86
143
24 tháng
(2024-09-24) 		-20.82 -12.33% 3,183,832 101,442 19.6
126
195.37
143
36 tháng
(2023-10-02) 		-9.61 -6.10% 7,212,756 95,027 19.1
117.55
195.37
143
60 tháng
(2021-10-11) 		28.76 24.12% 11,504,994 126,891 26.0
76.47
195.37
143
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/12/2015
16.69
 21,300 16.59 16.76 15.01 0 0 0
04/12/2015
16.59
 4,500 16.76 16.93 16.49 0 0 0
03/12/2015
16.76
 4,300 16.76 16.89 16.72 0 0 0
02/12/2015
16.76
 6,400 16.56 16.93 15.95 0 0 0
01/12/2015
16.56
 51,900 16.39 17.06 14.81 0 0 0
30/11/2015
16.39
 33,100 17.09 17.09 16.32 0 0 0
27/11/2015
17.09
 23,050 17.93 18.43 16.82 0 0 0
26/11/2015
17.93
 22,600 18.37 18.73 17.93 1,600 0 0.1
25/11/2015
18.37
 20,300 18.70 18.70 17.93 100 0 0.0
24/11/2015
18.70
 9,000 19.41 19.41 18.10 0 0 0
23/11/2015
19.41
 21,700 18.87 19.77 18.77 0 0 0
20/11/2015
18.87
 30,500 17.60 19.34 17.60 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |