CTCP Mía Đường Sơn La (sls)

160.10
-0.40
(-0.25%)
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
(2026-02-23) 		-2.30 -1.42% 74,700 -500 -0.1
154.90
162.20
160.50
2 tháng
(2026-01-16) 		-2.30 -1.42% 162,400 -300 -0.0
154.90
163.20
160.50
3 tháng
(2025-12-17) 		-3.30 -2.02% 237,900 900 0.1
154.90
163.20
160.50
6 tháng
(2025-09-18) 		-17.70 -9.98% 683,700 46,500 8.5
154.90
177.86
160.50
12 tháng
(2025-03-24) 		-33.18 -17.20% 1,828,400 106,595 18.8
154.90
195.37
160.50
24 tháng
(2024-03-27) 		26.73 20.10% 4,558,356 91,538 16.8
128.47
195.37
160.50
36 tháng
(2023-04-03) 		41.13 34.69% 8,553,595 152,058 28.7
117.55
195.37
160.50
60 tháng
(2021-04-12) 		71.80 81.69% 13,201,104 142,211 27.4
76.47
195.37
160.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |