CTCP Mía Đường Sơn La (sls)

164.20
-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
(2025-11-05) 		-2.80 -1.68% 66,300 500 0.1
163
167.10
164.20
2 tháng
(2025-10-06) 		-11.90 -6.75% 265,800 19,800 3.4
163
176.20
164.20
3 tháng
(2025-09-08) 		-11.99 -6.80% 454,100 53,900 10.0
163
179.61
164.20
6 tháng
(2025-06-09) 		-24.43 -12.95% 1,016,900 92,000 17.3
163
188.92
164.20
12 tháng
(2024-12-10) 		-4.34 -2.58% 1,937,793 102,612 18.1
163
195.37
164.20
24 tháng
(2023-12-18) 		46.25 39.18% 5,390,707 68,206 13.3
117.55
195.37
164.20
36 tháng
(2022-12-21) 		68.81 72.06% 8,906,475 152,160 28.6
90.58
195.37
164.20
60 tháng
(2020-12-31) 		115.38 235.84% 14,710,116 153,276 28.1
48.92
195.37
164.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
108.96
 100 108.96 108.96 108.96 0 0 0
22/09/2022
108.96
 1,900 109.53 109.53 107.17 0 0 0
21/09/2022
109.53
 3,400 109.46 109.60 108.53 0 0 0
20/09/2022
109.46
 3,600 106.74 109.46 107.10 0 0 0
19/09/2022
106.74
 4,802 109.31 109.31 103.53 0 0 0
16/09/2022
109.31
 906 110.60 110.67 109.31 0 100 -0.0
15/09/2022
110.60
 2,522 109.96 110.67 109.96 0 1,400 -0.2
14/09/2022
109.96
 7,814 109.17 110.67 108.53 0 1,500 -0.2
13/09/2022
109.17
 10,255 105.67 110.67 105.67 0 5,000 -0.8
12/09/2022
105.67
 2,159 104.96 107.46 104.24 0 0 0
09/09/2022
104.96
 4,117 107.03 107.03 104.24 0 0 0
08/09/2022
107.03
 900 107.89 107.89 105.67 0 0 0
07/09/2022
107.89
 4,400 109.24 109.24 104.96 0 0 0
06/09/2022
109.24
 1,000 107.81 109.24 106.03 0 0 0
05/09/2022
107.81
 1,100 109.31 109.81 107.60 0 0 0
31/08/2022
109.31
 300 108.89 109.96 109.31 0 0 0
30/08/2022
108.89
 7,000 107.74 109.67 107.10 0 0 0
29/08/2022
107.74
 800 107.39 107.74 106.74 0 0 0
26/08/2022
107.39
 1,400 106.39 108.60 105.32 0 0 0
25/08/2022
106.39
 3,500 107.10 107.10 105.67 0 0 0
24/08/2022
107.10
 3,500 108.46 108.46 105.10 0 0 0
23/08/2022
108.46
 0 108.46 108.46 108.46 0 0 0
22/08/2022
108.46
 2,700 109.96 109.96 107.24 0 0 0
19/08/2022
109.96
 1,900 109.96 110.53 108.89 0 0 0
18/08/2022
109.96
 8,600 109.10 110.31 109.24 0 0 0
17/08/2022
109.10
 10,900 108.03 109.24 107.81 0 0 0
16/08/2022
108.03
 1,800 107.81 108.31 106.39 0 0 0
15/08/2022
107.81
 900 107.10 108.89 104.39 0 0 0
12/08/2022
107.10
 1,917 107.03 109.96 107.10 0 0 0
11/08/2022
107.03
 4,300 103.82 110.67 104.17 0 0 0
10/08/2022
103.82
 12,600 102.82 103.89 102.10 0 0 0
09/08/2022
102.82
 4,900 102.03 103.17 102.10 0 0 0
08/08/2022
102.03
 3,600 100.03 102.53 100.67 0 0 0
05/08/2022
100.03
 6,600 100.03 100.03 99.25 0 0 0
04/08/2022
100.03
 4,600 102.82 104.24 100.03 0 0 0
03/08/2022
102.82
 2,700 102.96 102.96 102.10 0 0 0
02/08/2022
102.96
 7,800 99.82 103.53 99.89 0 0 0
01/08/2022
99.82
 700 99.82 99.82 97.46 0 0 0
29/07/2022
99.82
 400 99.96 99.96 98.53 0 0 0
28/07/2022
99.96
 5,400 99.89 99.96 96.60 0 0 0
27/07/2022
99.89
 4,300 99.25 100.46 98.18 0 0 0
26/07/2022
99.25
 7,700 102.10 102.10 99.25 0 0 0
25/07/2022
102.10
 1,800 102.74 102.74 102.10 0 0 0
22/07/2022
102.74
 0 102.74 102.74 102.74 0 0 0
21/07/2022
102.74
 8,700 104.96 104.96 97.82 0 0 0
20/07/2022
104.96
 7,900 103.53 104.96 104.17 0 0 0
19/07/2022
103.53
 10,302 103.82 103.82 99.96 0 0 0
18/07/2022
103.82
 1,800 104.89 104.89 99.32 100 0 0.0
15/07/2022
104.89
 13,600 95.39 104.89 96.39 0 0 0
14/07/2022
95.39
 2,700 94.61 95.60 94.61 0 0 0
13/07/2022
94.61
 2,200 93.53 94.61 93.53 0 0 0
12/07/2022
93.53
 3,300 92.11 93.53 92.11 0 0 0
11/07/2022
92.11
 4,300 90.68 94.96 90.68 0 0 0
08/07/2022
90.68
 14,208 90.18 90.68 89.25 0 0 0
07/07/2022
90.18
 100 90.32 90.32 90.18 0 0 0
06/07/2022
90.32
 1,500 89.96 90.32 87.11 0 0 0
05/07/2022
89.96
 5,904 90.89 92.82 88.25 0 0 0
04/07/2022
90.89
 200 91.04 91.04 90.89 0 0 0
01/07/2022
91.04
 5,300 89.96 91.04 87.11 0 0 0
30/06/2022
89.96
 4,000 89.82 92.11 88.18 0 0 0
29/06/2022
89.82
 2,500 91.11 92.11 88.04 0 0 0
28/06/2022
91.11
 4,007 89.54 92.82 89.54 0 0 0
27/06/2022
89.54
 17,800 81.40 89.54 81.40 0 0 0
24/06/2022
81.40
 2,600 80.47 84.18 81.40 0 0 0
23/06/2022
80.47
 1,201 76.83 80.61 78.54 0 0 0
22/06/2022
76.83
 11,500 76.68 77.47 76.68 0 0 0
21/06/2022
76.68
 8,300 76.47 82.11 76.54 0 0 0
20/06/2022
76.47
 24,500 84.89 84.89 76.47 0 0 0
17/06/2022
84.89
 4,300 86.61 86.61 83.25 0 0 0
16/06/2022
86.61
 8,401 86.68 86.68 82.82 0 0 0
15/06/2022
86.68
 17,000 91.89 91.89 85.61 0 0 0
14/06/2022
91.89
 24,000 93.25 93.25 88.54 0 0 0
13/06/2022
93.25
 11,700 96.18 96.18 89.25 0 0 0
10/06/2022
96.18
 3,000 96.10 96.18 95.32 0 0 0
09/06/2022
96.10
 1,300 96.96 96.96 96.10 0 0 0
08/06/2022
96.96
 3,200 96.25 97.60 95.96 0 0 0
07/06/2022
96.25
 13,000 95.89 96.32 94.25 0 0 0
06/06/2022
95.89
 2,200 97.03 97.68 95.68 0 0 0
03/06/2022
97.03
 3,000 97.03 98.18 95.68 0 0 0
02/06/2022
97.03
 6,524 97.68 97.68 95.32 0 0 0
01/06/2022
97.68
 600 97.68 97.75 96.39 0 0 0
31/05/2022
97.68
 5,800 99.96 99.96 95.82 0 0 0
30/05/2022
99.96
 12,700 98.10 100.67 98.10 0 0 0
27/05/2022
98.10
 5,600 97.39 99.46 96.46 0 0 0
26/05/2022
97.39
 11,700 95.68 97.46 92.96 0 0 0
25/05/2022
95.68
 2,200 93.53 95.96 94.96 0 0 0
24/05/2022
93.53
 13,900 99.46 99.46 92.82 0 0 0
23/05/2022
99.46
 4,206 102.60 102.60 98.18 0 0 0
20/05/2022
102.60
 8,200 99.96 102.67 98.03 0 0 0
19/05/2022
99.96
 4,100 100.67 100.67 98.18 0 0 0
18/05/2022
100.67
 3,106 98.39 100.67 97.10 0 0 0
17/05/2022
98.39
 5,500 95.60 98.39 92.82 0 0 0
16/05/2022
95.60
 1,800 96.25 97.10 93.68 0 0 0
13/05/2022
96.25
 6,200 98.53 99.96 93.53 0 0 0
12/05/2022
98.53
 11,200 102.74 102.74 98.53 0 0 0
11/05/2022
102.74
 6,000 102.10 103.89 101.39 0 0 0
10/05/2022
102.10
 7,900 102.10 102.82 100.32 0 0 0
09/05/2022
102.10
 7,400 107.10 107.46 102.10 0 0 0
06/05/2022
107.10
 1,400 109.60 109.60 107.10 0 0 0
05/05/2022
109.60
 3,700 110.60 110.60 106.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |