CTCP Mía Đường Sơn La (sls)

161.40
-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
(2025-12-29) 		-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)
31/08/2023
157.99
 126,300 167.51 167.51 155.69 7,800 1,400 1.3
30/08/2023
167.51
 4,200 167.05 167.51 165.66 300 0 0.1
29/08/2023
167.05
 15,600 162.67 167.20 164.13 1,000 300 0.2
28/08/2023
162.67
 4,500 163.52 164.90 161.91 0 0 0
25/08/2023
163.52
 6,300 166.05 166.43 163.36 0 0 0
24/08/2023
166.05
 40,700 154.62 167.20 159.53 0 0 0
23/08/2023
154.62
 5,900 155.00 156.38 154.62 0 0 0
22/08/2023
155.00
 18,600 155.77 158.38 154.77 200 0 0.0
21/08/2023
155.77
 4,400 154.93 155.77 152.40 0 0 0
18/08/2023
154.93
 28,200 154.16 156.15 151.94 0 0 0
17/08/2023
154.16
 4,400 154.70 155.31 153.85 0 0 0
16/08/2023
154.70
 36,200 154.24 155.46 152.24 3 0 0.0
15/08/2023
154.24
 12,400 154.01 156.46 153.39 0 0 0
14/08/2023
154.01
 24,900 158.84 159.53 153.39 800 100 0.1
11/08/2023
158.84
 8,200 160.83 160.83 158.84 0 0 0
10/08/2023
160.83
 19,800 161.06 161.14 160.68 6,100 0 1.3
09/08/2023
161.06
 12,200 161.06 163.36 160.30 0 0 0
08/08/2023
161.06
 6,600 159.99 162.60 159.68 0 0 0
07/08/2023
159.99
 19,900 163.82 163.90 159.53 3 0 0.0
04/08/2023
163.82
 13,700 164.82 165.66 163.13 0 0 0
03/08/2023
164.82
 8,300 164.90 164.90 164.13 0 0 0
02/08/2023
164.90
 9,000 164.44 166.05 164.13 400 0 0.1
01/08/2023
164.44
 29,800 164.44 165.66 164.28 0 0 0
31/07/2023
164.44
 11,800 166.81 166.81 164.13 200 0 0.0
28/07/2023
166.81
 46,700 162.52 168.73 162.52 1,200 0 0.3
27/07/2023
162.52
 32,800 163.36 163.36 158.84 0 0 0
26/07/2023
163.36
 19,600 166.43 167.12 163.06 0 0 0
25/07/2023
166.43
 21,600 162.67 168.73 161.06 300 0 0.1
24/07/2023
162.67
 53,700 157.76 173.49 162.67 100 0 0.0
21/07/2023
157.76
 12,000 143.42 157.76 157.76 0 0 0
20/07/2023
143.42
 4,500 139.66 153.32 141.89 0 0 0
19/07/2023
139.66
 16,500 137.90 141.89 137.90 0 0 0
18/07/2023
137.90
 5,400 138.05 138.05 136.52 0 0 0
17/07/2023
138.05
 13,700 138.05 138.13 137.06 0 0 0
14/07/2023
138.05
 400 138.82 138.82 138.05 100 0 0.0
13/07/2023
138.82
 4,300 139.05 139.59 137.29 0 0 0
12/07/2023
139.05
 9,000 136.60 139.59 136.52 0 0 0
11/07/2023
136.60
 13,300 133.38 137.98 133.07 0 0 0
10/07/2023
133.38
 15,600 130.38 133.38 130.38 0 0 0
07/07/2023
130.38
 8,700 131.53 132.07 130.38 0 0 0
06/07/2023
131.53
 6,400 132.30 133.15 130.38 800 0 0.1
05/07/2023
132.30
 20,005 131.92 133.45 132.30 1,000 0 0.2
04/07/2023
131.92
 14,500 130.69 134.22 131.15 200 0 0.0
03/07/2023
130.69
 1,754 129.08 130.84 129.62 0 0 0
30/06/2023
129.08
 1,835 129.31 130.08 128.85 0 0 0
29/06/2023
129.31
 5,515 129.77 129.92 129.23 0 0 0
28/06/2023
129.77
 6,100 131.15 131.38 129.77 0 0 0
27/06/2023
131.15
 5,115 130.08 131.92 130.77 0 0 0
26/06/2023
130.08
 3,401 131.92 132.15 129.69 0 0 0
23/06/2023
131.92
 21,717 134.22 134.22 129.92 0 0 0
22/06/2023
134.22
 700 134.22 134.22 131.99 0 0 0
21/06/2023
134.22
 2,316 134.30 135.14 132.92 0 0 0
20/06/2023
134.30
 13,440 130.77 135.75 131.76 0 0 0
19/06/2023
130.77
 8,610 129.62 131.99 130.00 0 1,200 -0.2
16/06/2023
129.62
 8,331 130.08 130.38 129.62 0 0 0
15/06/2023
130.08
 800 131.07 131.92 129.85 0 0 0
14/06/2023
131.07
 3,281 131.07 131.92 128.85 0 0 0
13/06/2023
131.07
 12,140 127.93 131.38 127.93 0 0 0
12/06/2023
127.93
 4,800 128.85 128.85 125.86 0 0 0
09/06/2023
128.85
 17,225 123.56 130.31 125.40 0 0 0
08/06/2023
123.56
 8,062 125.78 125.78 123.56 0 0 0
07/06/2023
125.78
 3,801 122.79 125.78 123.48 0 0 0
06/06/2023
122.79
 7,100 124.02 124.63 122.79 0 0 0
05/06/2023
124.02
 6,404 124.56 125.17 124.02 0 0 0
02/06/2023
124.56
 10,800 124.25 125.55 123.71 0 0 0
01/06/2023
124.25
 2,212 125.02 125.02 123.48 0 0 0
31/05/2023
125.02
 13,303 123.94 125.78 123.48 0 0 0
30/05/2023
123.94
 7,302 124.63 125.02 123.17 0 0 0
29/05/2023
124.63
 9,708 122.94 125.63 123.48 0 0 0
26/05/2023
122.94
 26,600 125.63 125.63 122.71 0 0 0
25/05/2023
125.63
 6,141 126.17 126.17 125.63 0 0 0
24/05/2023
126.17
 5,110 126.01 128.08 125.86 1,000 0 0.2
23/05/2023
126.01
 9,600 127.32 127.32 126.01 0 400 -0.1
22/05/2023
127.32
 16,800 128.85 128.85 126.55 0 0 0
19/05/2023
128.85
 7,500 129.85 130.38 128.77 0 0 0
18/05/2023
129.85
 6,401 130.38 131.15 129.85 0 100 -0.0
17/05/2023
130.38
 16,701 130.00 138.05 130.00 6,500 0 1.1
16/05/2023
130.00
 5,401 130.00 130.46 129.23 0 0 0
15/05/2023
130.00
 2,500 129.77 131.76 130.00 0 500 -0.1
12/05/2023
129.77
 11,400 130.15 130.38 129.54 0 0 0
11/05/2023
130.15
 7,200 131.07 131.53 129.62 0 0 0
10/05/2023
131.07
 811 131.61 131.61 130.84 0 0 0
09/05/2023
131.61
 9,402 131.15 132.76 131.53 0 0 0
08/05/2023
131.15
 25,401 131.92 132.76 131.15 300 0 0.1
05/05/2023
131.92
 10,000 131.84 132.68 131.15 100 0 0.0
04/05/2023
131.84
 9,419 132.22 132.53 129.62 0 0 0
28/04/2023
132.22
 3,903 131.00 132.68 130.92 0 0 0
27/04/2023
131.00
 11,300 133.76 133.76 130.46 0 0 0
26/04/2023
133.76
 12,100 134.22 135.75 133.45 0 0 0
25/04/2023
134.22
 27,608 132.68 137.29 133.15 0 200 -0.0
24/04/2023
132.68
 13,504 131.92 132.84 131.15 0 0 0
21/04/2023
131.92
 39,700 129.62 137.29 131.92 300 0 0.1
20/04/2023
129.62
 8,721 128.93 130.38 128.24 100 0 0.0
19/04/2023
128.93
 3,111 130.31 130.31 128.47 0 200 -0.0
18/04/2023
130.31
 15,619 123.79 130.38 125.25 200 0 0.0
17/04/2023
123.79
 2,700 123.94 123.94 122.71 0 0 0
14/04/2023
123.94
 4,800 123.86 124.63 122.71 0 0 0
13/04/2023
123.86
 2,600 123.48 124.86 123.33 0 0 0
12/04/2023
123.48
 9,100 122.64 124.25 122.71 0 0 0
11/04/2023
122.64
 9,000 121.49 122.71 120.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |