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)
10/04/2023
121.49
 10,700 123.86 125.78 121.49 0 0 0
07/04/2023
123.86
 12,000 122.71 124.25 121.95 0 0 0
06/04/2023
122.71
 8,900 121.18 124.25 121.18 0 0 0
05/04/2023
121.18
 6,000 118.65 121.18 119.26 0 0 0
04/04/2023
118.65
 31,501 118.57 122.64 117.42 0 0 0
03/04/2023
118.57
 7,708 115.27 118.88 116.43 0 0 0
31/03/2023
115.27
 2,001 114.28 115.81 115.04 0 0 0
30/03/2023
114.28
 501 115.66 115.66 114.28 0 0 0
29/03/2023
115.66
 2,800 115.74 115.81 115.12 0 0 0
28/03/2023
115.74
 600 115.43 116.20 114.35 0 0 0
27/03/2023
115.43
 6,900 115.35 116.58 115.35 0 0 0
24/03/2023
115.35
 1,600 115.81 115.81 114.28 0 0 0
23/03/2023
115.81
 10,900 114.20 115.81 113.51 3,300 0 0.5
22/03/2023
114.20
 6,810 111.98 114.20 112.28 4,500 0 0.7
21/03/2023
111.98
 5,800 112.44 112.74 111.21 0 0 0
20/03/2023
112.44
 6,700 113.13 113.13 108.53 0 0 0
17/03/2023
113.13
 3,201 112.74 113.51 113.13 0 0 0
16/03/2023
112.74
 6,601 113.66 113.66 112.51 0 0 0
15/03/2023
113.66
 6,800 113.05 114.66 113.36 0 0 0
14/03/2023
113.05
 3,800 113.59 114.28 112.44 0 0 0
13/03/2023
113.59
 3,000 113.51 114.28 113.51 0 0 0
10/03/2023
113.51
 3,201 113.51 113.51 112.82 0 0 0
09/03/2023
113.51
 2,815 114.81 114.97 113.20 0 0 0
08/03/2023
114.81
 14,000 114.97 114.97 113.59 0 0 0
07/03/2023
114.97
 4,905 112.97 116.27 113.13 100 0 0.0
06/03/2023
112.97
 4,300 112.97 115.43 112.97 0 0 0
03/03/2023
112.97
 3,600 115.58 116.58 112.97 0 0 0
02/03/2023
115.58
 4,600 115.12 116.58 114.43 0 0 0
01/03/2023
115.12
 1,300 115.81 115.81 114.28 0 0 0
28/02/2023
115.81
 14,800 113.51 116.58 114.97 0 0 0
27/02/2023
113.51
 20,206 116.89 116.89 113.51 0 0 0
24/02/2023
116.89
 2,402 117.04 117.35 115.12 2 0 0.0
23/02/2023
117.04
 62,601 117.04 117.04 114.28 0 0 0
22/02/2023
117.04
 5,300 117.35 117.73 117.04 0 0 0
21/02/2023
117.35
 26,700 115.81 118.34 115.81 0 7,500 -1.2
20/02/2023
115.81
 20,800 113.13 115.81 112.05 200 0 0.0
17/02/2023
113.13
 3,900 113.89 113.89 112.21 1,000 0 0.1
16/02/2023
113.89
 18,300 115.04 115.04 112.97 0 800 -0.1
15/02/2023
115.04
 19,600 114.28 116.27 114.28 0 0 0
14/02/2023
114.28
 9,000 113.51 114.28 112.44 0 0 0
13/02/2023
113.51
 15,632 114.66 115.04 113.51 0 0 0
10/02/2023
114.66
 23,400 113.51 115.81 113.51 0 0 0
09/02/2023
113.51
 13,218 111.98 113.89 111.59 0 0 0
08/02/2023
111.98
 16,605 112.36 114.20 110.14 0 0 0
07/02/2023
112.36
 24,605 115.81 116.20 112.36 100 0 0.0
06/02/2023
115.81
 15,800 113.89 115.81 113.28 0 0 0
03/02/2023
113.89
 15,210 114.74 116.58 113.59 0 0 0
02/02/2023
114.74
 14,000 114.58 115.04 111.59 0 0 0
01/02/2023
114.58
 29,700 108.53 118.04 109.60 0 0 0
31/01/2023
108.53
 40,716 102.08 108.53 103.54 0 0 0
30/01/2023
102.08
 10,542 101.62 102.77 101.62 0 0 0
27/01/2023
101.62
 17,100 95.49 105.00 101.62 0 0 0
19/01/2023
95.49
 6,800 95.03 95.49 91.27 0 0 0
18/01/2023
95.03
 0 95.03 95.03 95.03 0 0 0
17/01/2023
95.03
 7,600 92.04 95.10 92.11 0 0 0
16/01/2023
92.04
 1,300 91.27 92.04 90.50 0 0 0
13/01/2023
91.27
 2,506 90.58 94.26 91.27 0 0 0
12/01/2023
90.58
 1,900 91.27 93.42 90.58 0 0 0
11/01/2023
91.27
 2,700 92.88 92.88 91.27 0 0 0
10/01/2023
92.88
 4,100 93.11 93.19 90.50 0 0 0
09/01/2023
93.11
 6,300 93.11 95.03 92.04 0 0 0
06/01/2023
93.11
 700 93.19 93.19 91.65 0 0 0
05/01/2023
93.19
 901 93.42 93.42 93.19 0 0 0
04/01/2023
93.42
 900 93.95 94.80 91.27 0 0 0
03/01/2023
93.95
 1,900 94.18 94.18 89.81 0 0 0
30/12/2022
94.18
 1,301 93.57 94.18 92.65 0 0 0
29/12/2022
93.57
 1,000 93.95 93.95 92.80 0 0 0
28/12/2022
93.95
 500 94.03 94.03 90.89 0 0 0
27/12/2022
94.03
 0 94.03 94.03 94.03 0 0 0
26/12/2022
94.03
 13,800 93.57 94.41 90.89 0 0 0
23/12/2022
93.57
 3,800 94.41 94.41 92.27 0 0 0
22/12/2022
94.41
 2,100 95.49 95.49 93.57 0 0 0
21/12/2022
95.49
 7,100 91.42 95.49 91.27 0 0 0
20/12/2022
91.42
 3,800 93.95 95.10 91.42 0 0 0
19/12/2022
93.95
 800 93.95 95.26 93.57 0 0 0
16/12/2022
93.95
 2,100 92.04 93.95 91.65 0 0 0
15/12/2022
92.04
 1,900 90.50 92.04 90.50 0 0 0
14/12/2022
90.50
 300 91.96 91.96 90.50 0 0 0
13/12/2022
91.96
 3,400 90.50 91.96 89.73 0 0 0
12/12/2022
90.50
 2,800 90.50 92.04 90.43 0 0 0
09/12/2022
90.50
 2,400 90.50 90.50 88.97 0 0 0
08/12/2022
90.50
 2,700 89.66 90.50 89.66 0 0 0
07/12/2022
89.66
 4,500 89.73 89.73 88.20 0 0 0
06/12/2022
89.73
 3,600 89.73 89.73 88.20 0 0 0
05/12/2022
89.73
 2,496 91.65 92.04 88.97 0 0 0
02/12/2022
91.65
 508 92.04 92.04 91.27 0 0 0
01/12/2022
92.04
 2,500 89.73 93.11 80.76 0 0 0
30/11/2022
89.73
 3,203 88.20 89.73 88.35 0 0 0
29/11/2022
88.20
 7,000 90.50 90.50 88.20 0 0 0
28/11/2022
90.50
 500 88.35 90.50 90.43 0 0 0
25/11/2022
88.35
 2,712 93.57 93.57 88.20 0 0 0
24/11/2022
93.57
 1,703 86.67 93.57 86.36 0 0 0
23/11/2022
86.67
 6,800 90.20 90.20 86.67 0 200 -0.0
22/11/2022
90.20
 4,902 90.89 90.89 87.51 0 0 0
21/11/2022
90.89
 700 90.43 90.89 88.20 0 0 0
18/11/2022
90.43
 500 91.27 91.27 86.74 0 0 0
17/11/2022
91.27
 0 91.27 91.27 91.27 0 0 0
16/11/2022
91.27
 3,426 91.27 91.27 84.44 0 0 0
15/11/2022
91.27
 700 93.57 93.57 86.67 0 0 0
14/11/2022
93.57
 0 93.57 93.57 93.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |