CTCP Mía Đường Sơn La (sls)

155
-0.60
(-0.39%)
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
(2026-03-30) 		-5.40 -3.35% 89,400 -5,000 -0.5
155
162
155
2 tháng
(2026-03-02) 		-6.40 -3.95% 187,900 -8,000 -1.0
154.90
162.20
155
3 tháng
(2026-01-29) 		-5.80 -3.59% 254,800 -8,800 -1.1
154.90
163.20
155
6 tháng
(2025-10-31) 		-13 -7.71% 473,400 -5,200 -0.5
154.90
168.60
155
12 tháng
(2025-05-05) 		-28.71 -15.58% 1,588,800 92,700 16.6
154.90
195.37
155
24 tháng
(2024-05-09) 		18.87 13.80% 4,316,655 103,338 19.0
134.56
195.37
155
36 tháng
(2023-05-15) 		25.60 19.69% 8,370,387 143,658 27.6
117.55
195.37
155
60 tháng
(2021-05-25) 		75.06 93.20% 12,873,739 135,111 26.5
76.47
195.37
155
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2014
6.71
 1,400 6.59 6.71 6.44 200 0 0.0
23/04/2014
6.59
 244 6.11 6.66 6.59 200 0 0.0
22/04/2014
6.11
 700 6.66 6.66 6.11 200 0 0.0
21/04/2014
6.66
 1,800 6.73 6.73 6.49 1,300 0 0.0
18/04/2014
6.73
 200 6.73 6.73 6.73 200 0 0.0
17/04/2014
6.73
 300 6.66 6.73 6.73 200 0 0.0
16/04/2014
6.66
 11,400 6.99 6.99 6.47 300 0 0.0
15/04/2014
6.99
 900 6.90 6.99 6.90 900 0 0.0
14/04/2014
6.90
 0 6.90 6.90 6.90 0 0 0
11/04/2014
6.90
 5,100 6.99 6.99 6.56 1,100 0 0.0
10/04/2014
6.99
 100 6.85 6.99 6.99 100 0 0.0
08/04/2014
6.85
 610 6.90 6.90 6.78 610 0 0.0
07/04/2014
6.90
 300 6.97 6.97 6.80 200 0 0.0
04/04/2014
6.97
 1,400 6.78 7.02 6.83 1,400 0 0.0
03/04/2014
6.78
 2,400 6.78 6.83 6.54 1,300 2,100 -0.0
02/04/2014
6.78
 600 6.85 6.85 6.68 100 0 0.0
01/04/2014
6.85
 2,200 6.85 6.85 6.85 0 0 0
31/03/2014
6.85
 7,400 6.87 6.87 6.80 200 0 0.0
28/03/2014
6.87
 1,200 6.99 6.99 6.68 100 0 0.0
27/03/2014
6.99
 1,100 6.80 7.02 6.64 100 0 0.0
26/03/2014
6.80
 17,030 6.78 6.80 6.68 0 200 -0.0
25/03/2014
6.78
 16,400 6.99 6.99 6.75 100 0 0.0
24/03/2014
6.99
 700 6.90 6.99 6.90 200 0 0.0
21/03/2014
6.90
 2,100 6.85 6.90 6.49 100 0 0.0
20/03/2014
6.85
 14,500 6.87 7.02 6.68 100 0 0.0
19/03/2014
6.87
 3,100 7.04 7.04 6.64 800 0 0.0
18/03/2014
7.04
 7,900 6.66 7.04 6.61 700 0 0.0
17/03/2014
6.66
 10,400 6.66 6.66 6.66 100 0 0.0
14/03/2014
6.66
 5,800 6.64 6.66 6.59 200 0 0.0
13/03/2014
6.64
 4,800 6.66 6.71 6.59 300 0 0.0
12/03/2014
6.66
 3,700 6.68 6.68 6.59 0 0 0
11/03/2014
6.68
 4,200 6.52 6.73 6.49 800 0 0.0
10/03/2014
6.52
 7,300 6.66 6.66 6.49 1,300 0 0.0
07/03/2014
6.66
 4,200 6.68 6.68 6.59 200 0 0.0
06/03/2014
6.68
 6,300 6.75 6.85 6.68 0 0 0
05/03/2014
6.75
 1,800 6.78 6.78 6.59 100 0 0.0
04/03/2014
6.78
 3,200 6.64 6.78 6.54 1,800 0 0.1
03/03/2014
6.64
 15,700 7.02 7.02 6.56 100 0 0.0
28/02/2014
7.02
 3,600 6.68 7.04 6.68 2,500 0 0.1
27/02/2014
6.68
 8,000 6.75 6.75 6.44 0 0 0
26/02/2014
6.75
 2,800 6.80 6.80 6.52 400 0 0.0
25/02/2014
6.80
 700 6.80 6.80 6.44 0 0 0
24/02/2014
6.80
 3,400 6.75 6.92 6.64 300 0 0.0
21/02/2014
6.75
 0 6.75 6.75 6.75 0 0 0
20/02/2014
6.75
 19,800 6.80 6.80 6.44 1,300 0 0.0
19/02/2014
6.80
 17,100 6.87 6.87 6.68 1,600 0 0.0
18/02/2014
6.87
 800 6.78 6.92 6.68 500 0 0.0
17/02/2014
6.78
 9,300 6.80 7.04 6.68 0 0 0
14/02/2014
6.80
 7,600 6.66 7.11 6.61 500 4,800 -0.1
13/02/2014
6.66
 22,200 6.66 6.90 6.64 0 5,000 -0.1
12/02/2014
6.66
 17,920 6.61 6.68 6.64 0 5,000 -0.1
11/02/2014
6.61
 15,900 6.71 6.83 6.61 200 3,200 -0.1
10/02/2014
6.71
 3,900 7.11 7.18 6.61 500 0 0.0
07/02/2014
7.11
 700 7.04 7.11 6.83 300 0 0.0
06/02/2014
7.04
 4,900 7.38 7.40 6.92 800 0 0.0
27/01/2014
7.38
 4,700 6.92 7.40 6.80 4,600 0 0.1
24/01/2014
6.92
 9,980 6.66 6.92 6.49 6,200 0 0.2
23/01/2014
6.66
 320 6.78 6.78 6.44 200 0 0.0
22/01/2014
6.78
 1,516 6.49 6.78 6.56 1,500 0 0.0
21/01/2014
6.49
 9,000 6.44 6.49 6.37 1,100 0 0.0
20/01/2014
6.44
 10,200 6.56 6.56 6.42 2,200 0 0.1
17/01/2014
6.56
 100 6.80 6.80 6.56 0 0 0
16/01/2014
6.80
 4,800 7.04 7.04 6.47 4,200 0 0.1
15/01/2014
7.04
 100 6.85 7.04 7.04 0 0 0
14/01/2014
6.85
 19,500 6.33 6.92 6.37 6,100 0 0.2
13/01/2014
6.33
 9,800 6.40 6.40 6.28 0 0 0
10/01/2014
6.40
 2,500 6.40 6.44 6.33 100 0 0.0
09/01/2014
6.40
 5,100 6.44 6.44 6.33 100 0 0.0
08/01/2014
6.44
 0 6.44 6.44 6.44 0 0 0
07/01/2014
6.44
 2,700 6.37 6.68 6.35 1,000 0 0.0
06/01/2014
6.37
 4,700 6.44 6.44 6.21 3,900 0 0.1
03/01/2014
6.44
 6,200 6.44 6.44 6.28 3,900 0 0.1
02/01/2014
6.44
 1,000 6.40 6.44 6.44 1,000 0 0.0
31/12/2013
6.40
 56,200 5.87 6.44 5.87 1,800 0 0.0
30/12/2013
5.87
 84,900 6.01 6.01 5.87 1,000 0 0.0
27/12/2013
6.01
 30,100 6.11 6.11 5.97 4,800 0 0.1
26/12/2013
6.11
 20,200 6.25 6.28 6.11 400 0 0.0
25/12/2013
6.25
 13,200 6.35 6.35 6.23 5,000 0 0.1
24/12/2013
6.35
 53,100 6.35 6.68 6.35 16,600 0 0.4
23/12/2013
6.35
 22,500 6.56 6.66 6.33 17,000 12,000 0.1
20/12/2013
6.56
 0 6.56 6.56 6.56 0 0 0
19/12/2013
6.56
 300 6.54 6.56 6.56 0 0 0
18/12/2013
6.54
 700 6.44 6.87 6.54 0 0 0
17/12/2013
6.44
 5,800 6.37 6.44 6.37 0 0 0
16/12/2013
6.37
 2,200 6.49 6.49 6.33 0 0 0
13/12/2013
6.49
 100 6.54 6.54 6.49 0 0 0
12/12/2013
6.54
 600 6.66 6.66 6.54 0 0 0
11/12/2013
6.66
 3,900 6.66 6.66 6.56 1,500 0 0.0
10/12/2013
6.66
 500 6.44 6.68 6.44 500 0 0.0
09/12/2013
6.44
 43,200 6.80 6.80 6.44 5,500 0 0.2
06/12/2013
6.80
 6,400 6.83 6.83 6.80 5,800 0 0.2
05/12/2013
6.83
 2,600 6.90 6.90 6.83 0 0 0
04/12/2013
6.90
 400 6.90 6.90 6.90 0 0 0
03/12/2013
6.90
 3,300 6.90 6.92 6.90 0 0 0
02/12/2013
6.90
 22,000 6.83 6.92 6.85 12,000 0 0.3
29/11/2013
6.83
 9,100 6.75 6.83 6.80 400 0 0.0
28/11/2013
6.75
 5,200 6.75 6.83 6.75 500 0 0.0
27/11/2013
6.75
 1,100 6.87 6.87 6.75 0 0 0
26/11/2013
6.87
 12,100 6.78 6.92 6.78 11,100 0 0.3
25/11/2013
6.78
 7,600 6.78 6.90 6.78 6,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |