CTCP Mía Đường Sơn La (sls)

159.50
-2
(-1.24%)
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
(2025-12-29) 		-1.20 -0.74% 86,400 1,700 0.3
160.10
162.60
161.50
2 tháng
(2025-11-28) 		-3.10 -1.89% 145,600 1,500 0.2
160.10
165.60
161.50
3 tháng
(2025-10-29) 		-7.30 -4.35% 228,500 3,500 0.6
160.10
169
161.50
6 tháng
(2025-07-31) 		-14.03 -8.03% 762,500 69,000 12.8
160.10
179.61
161.50
12 tháng
(2025-02-03) 		-13.38 -7.69% 1,889,544 115,812 20.5
160.10
195.37
161.50
24 tháng
(2024-02-07) 		34.98 27.82% 5,037,263 87,105 16.1
123.80
195.37
161.50
36 tháng
(2023-02-13) 		47.19 41.57% 8,752,571 153,460 28.8
111.98
195.37
161.50
60 tháng
(2021-02-22) 		89.84 126.78% 14,217,200 142,691 27.5
70.18
195.37
161.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
154.23
 27,302 153.32 156.73 153.32 100 200 -0.0
21/06/2024
153.32
 26,726 150.90 155.23 150.90 500 7,500 -1.3
20/06/2024
150.90
 10,873 145.48 158.32 145.48 900 500 0.1
19/06/2024
145.23
 8,702 142.90 145.23 142.56 800 300 0.1
18/06/2024
142.90
 3,961 142.73 143.48 142.73 0 0 0
17/06/2024
142.73
 8,006 142.90 143.81 142.56 0 0 0
14/06/2024
142.56
 9,086 143.81 143.81 142.56 100 0 0.0
13/06/2024
143.31
 8,106 142.14 143.31 141.81 200 100 0.0
12/06/2024
142.40
 9,810 141.73 142.40 141.39 0 0 0
11/06/2024
141.73
 8,668 142.23 142.23 139.64 0 100 -0.0
10/06/2024
142.23
 5,332 141.73 142.31 141.73 0 0 0
07/06/2024
142.31
 11,405 142.31 142.90 140.98 0 0 0
06/06/2024
142.31
 10,829 142.56 142.56 141.64 3,000 0 0.5
05/06/2024
141.64
 13,210 141.98 142.14 140.89 100 200 -0.0
04/06/2024
141.39
 6,900 142.40 142.40 141.39 400 100 0.1
03/06/2024
142.40
 4,166 141.64 142.56 140.89 0 300 -0.1
31/05/2024
140.81
 7,470 140.73 140.81 139.39 0 500 -0.1
30/05/2024
140.73
 19,481 141.31 141.31 139.39 600 0 0.1
29/05/2024
141.31
 16,370 142.56 143.48 141.31 0 300 -0.1
28/05/2024
142.56
 51,502 139.73 142.56 139.73 1,000 100 0.2
27/05/2024
139.73
 14,714 139.48 140.89 139.39 0 100 -0.0
24/05/2024
139.48
 39,371 139.98 143.48 139.48 0 700 -0.1
23/05/2024
139.98
 19,088 138.89 139.98 137.89 300 0 0.0
22/05/2024
138.89
 9,051 138.48 139.14 136.64 100 0 0.0
21/05/2024
138.48
 22,502 135.48 140.89 135.48 500 900 -0.1
20/05/2024
135.48
 10,410 134.81 135.89 134.81 1,200 0 0.2
17/05/2024
134.81
 9,300 134.89 135.48 134.73 0 0 0
16/05/2024
134.89
 25,100 135.06 136.73 134.73 0 100 -0.0
15/05/2024
134.56
 11,502 135.06 135.06 133.81 100 0 0.0
14/05/2024
135.06
 47,318 136.73 136.73 133.47 0 100 -0.0
13/05/2024
136.39
 3,607 136.81 137.14 136.31 0 0 0
10/05/2024
136.73
 29,300 136.73 137.06 136.06 0 0 0
09/05/2024
136.73
 14,921 136.06 137.06 136.06 0 0 0
08/05/2024
136.31
 11,913 137.06 137.31 133.47 0 0 0
07/05/2024
137.06
 37,752 137.98 138.48 136.98 100 0 0.0
06/05/2024
136.73
 12,450 135.06 137.39 135.06 800 100 0.1
03/05/2024
135.06
 8,334 134.64 135.73 134.39 100 0 0.0
02/05/2024
134.64
 18,000 134.22 135.06 133.81 0 0 0
26/04/2024
133.14
 20,513 131.72 137.64 131.72 200 1,100 -0.1
25/04/2024
131.72
 4,900 130.56 131.72 130.47 0 500 -0.1
24/04/2024
131.31
 20,601 130.39 132.06 130.39 0 10,600 -1.7
23/04/2024
130.47
 8,000 131.72 131.72 130.47 0 0 0
22/04/2024
130.89
 21,100 128.47 131.56 128.47 1,100 100 0.2
19/04/2024
128.47
 10,600 129.97 129.97 127.97 0 0 0
17/04/2024
130.72
 5,600 129.64 131.56 129.22 0 0 0
16/04/2024
130.89
 17,699 133.81 133.81 129.64 0 100 -0.0
15/04/2024
134.06
 12,400 135.39 135.39 132.56 0 100 -0.0
12/04/2024
135.39
 1,410 135.39 135.39 135.31 0 0 0
11/04/2024
133.81
 4,483 134.39 134.39 133.56 0 200 -0.0
10/04/2024
134.22
 6,322 135.06 135.06 134.22 200 0 0.0
09/04/2024
134.22
 5,117 134.64 135.06 133.39 200 0 0.0
08/04/2024
134.22
 5,200 133.56 135.06 133.39 0 300 -0.0
05/04/2024
134.39
 15,724 135.89 135.89 134.22 0 5,500 -0.9
04/04/2024
136.23
 14,234 137.56 138.06 135.31 200 5,100 -0.8
03/04/2024
136.73
 13,658 136.31 138.81 135.56 1,700 100 0.3
02/04/2024
136.64
 12,124 139.14 139.14 135.06 0 300 -0.0
01/04/2024
135.89
 20,664 139.14 140.06 134.39 0 700 -0.1
29/03/2024
139.98
 26,935 137.23 141.64 137.23 0 0 0
28/03/2024
136.64
 20,938 132.97 136.73 132.97 600 0 0.1
27/03/2024
132.97
 16,030 130.14 132.97 130.14 0 0 0
26/03/2024
130.14
 6,527 129.89 130.47 128.81 0 0 0
25/03/2024
128.81
 11,120 128.39 130.56 128.39 0 0 0
22/03/2024
129.81
 9,029 128.81 130.06 128.81 0 0 0
21/03/2024
128.56
 25,421 127.97 129.22 127.97 0 9,500 -1.5
20/03/2024
127.64
 45,900 126.72 127.64 126.72 100 100 -0
19/03/2024
126.64
 29,401 126.39 127.14 126.39 1,000 0 0.2
18/03/2024
126.39
 44,823 126.97 126.97 125.89 100 200 -0.0
15/03/2024
126.97
 18,952 126.80 126.97 126.30 200 0 0.0
14/03/2024
126.72
 15,800 127.14 127.56 126.72 2,200 0 0.3
13/03/2024
127.14
 50,353 125.55 127.14 125.39 0 0 0
12/03/2024
125.55
 11,643 124.80 125.89 124.80 0 0 0
11/03/2024
124.80
 19,122 125.05 125.05 124.80 0 0 0
08/03/2024
125.05
 13,503 125.14 125.47 124.64 0 100 -0.0
07/03/2024
125.72
 31,740 125.89 126.64 125.39 0 4,500 -0.7
06/03/2024
125.89
 21,000 127.14 127.14 125.47 500 4,700 -0.6
05/03/2024
127.14
 17,582 127.56 127.56 126.55 700 0 0.1
04/03/2024
127.14
 16,982 127.06 128.06 127.06 600 0 0.1
01/03/2024
127.06
 19,034 127.72 127.89 126.89 1,600 500 0.2
29/02/2024
127.72
 13,215 128.22 128.39 127.64 3,600 0 0.6
28/02/2024
127.64
 27,062 127.14 128.14 126.72 2,800 0 0.4
27/02/2024
126.39
 45,932 124.55 127.56 124.47 200 100 0.0
26/02/2024
124.55
 9,800 125.05 125.80 124.39 0 0 0
23/02/2024
124.89
 23,193 124.97 126.97 124.47 300 33 0.0
22/02/2024
124.97
 14,350 123.72 125.05 123.22 800 0 0.1
21/02/2024
123.80
 9,200 123.97 124.14 123.39 0 0 0
20/02/2024
124.39
 14,349 124.30 124.47 124.22 0 300 -0.0
19/02/2024
124.39
 15,414 125.05 125.05 124.30 500 0 0.1
16/02/2024
125.05
 11,846 125.39 125.47 124.64 0 0 0
15/02/2024
125.39
 6,400 125.72 126.30 125.39 100 300 -0.0
07/02/2024
125.72
 7,214 125.89 125.97 124.72 0 0 0
06/02/2024
124.55
 4,252 124.39 124.64 124.22 0 500 -0.1
05/02/2024
124.39
 20,911 124.22 125.89 124.22 0 11,500 -1.7
02/02/2024
124.14
 20,154 123.22 124.22 122.55 1 0 0.0
01/02/2024
123.22
 14,050 123.39 123.55 122.64 0 100 -0.0
31/01/2024
123.47
 10,550 124.39 124.72 123.39 0 1,100 -0.2
30/01/2024
125.22
 14,552 125.05 125.22 124.64 0 0 0
29/01/2024
124.97
 14,970 125.14 125.89 124.64 200 1,300 -0.2
26/01/2024
125.05
 12,630 125.14 125.14 124.55 1,900 0 0.3
25/01/2024
125.05
 11,800 125.30 126.72 124.72 100 5,900 -0.9
24/01/2024
125.30
 25,418 125.80 125.80 124.30 2,000 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |