CTCP Mía Đường Sơn La (sls)

143
-5
(-3.38%)
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
(2026-08-12) 		13.20 9.89% 61,900 -450 0
130.90
152.90
148
2 tháng
(2026-07-13) 		-1.30 -0.88% 159,000 -3,650 0
126
152.90
148
3 tháng
(2026-06-15) 		-4.30 -2.85% 200,000 -3,450 0
126
152.90
148
6 tháng
(2026-03-16) 		-13 -8.14% 430,100 -12,920 -0.8
126
162
148
12 tháng
(2025-09-16) 		-32.91 -18.32% 1,131,900 39,480 8.9
126
179.61
148
24 tháng
(2024-09-23) 		-25.04 -14.58% 3,221,959 101,842 19.7
126
195.37
148
36 tháng
(2023-09-27) 		-8.15 -5.26% 7,257,856 95,027 19.1
117.55
195.37
148
60 tháng
(2021-10-07) 		27.46 23.03% 11,559,894 128,091 26.2
76.47
195.37
148
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |