CTCP Mía Đường Sơn La (sls)

175.20
-1.70
(-0.96%)
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
(2024-10-16) 		-8 -4.37% 155,100 7,515 1.3
175.10
183.70
175.20
2 tháng
(2024-09-16) 		-8.81 -4.79% 622,300 21,198 4.2
175.10
189.80
175.20
3 tháng
(2024-08-19) 		-0.31 -0.17% 919,400 19,712 3.9
174.06
189.80
175.20
6 tháng
(2024-05-20) 		28.19 19.18% 1,767,400 8,998 1.9
147.01
189.80
175.20
12 tháng
(2023-11-21) 		38.05 27.74% 3,664,558 -29,626 -4.1
127.56
189.80
175.20
24 tháng
(2022-11-28) 		76.99 78.40% 6,934,129 50,720 10.7
95.71
189.80
175.20
36 tháng
(2021-12-01) 		55.50 46.36% 8,168,098 41,069 9.2
82.98
189.80
175.20
60 tháng
(2019-12-12) 		144.65 473.40% 15,905,327 -118,479 -4.4
26.92
189.80
175.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
95.38
 6,100 95.38 96.04 93.90 0 0 0
09/04/2021
95.38
 40,600 93.68 95.38 93.83 0 0 0
08/04/2021
93.68
 1,701 93.83 93.90 90.94 0 0 0
07/04/2021
93.83
 12,704 91.61 94.64 91.68 0 0 0
06/04/2021
91.61
 12,910 91.68 92.42 90.94 0 0 0
05/04/2021
91.68
 13,311 94.27 94.27 90.94 0 0 0
02/04/2021
94.27
 7,200 93.90 94.27 93.16 0 0 0
01/04/2021
93.90
 19,701 92.42 94.64 92.42 0 0 0
31/03/2021
92.42
 15,144 90.94 92.42 90.65 0 0 0
30/03/2021
90.94
 22,702 90.20 92.49 90.94 0 0 0
29/03/2021
90.20
 30,900 90.20 90.87 88.72 0 0 0
26/03/2021
90.20
 24,400 90.13 90.20 83.55 0 0 0
25/03/2021
90.13
 25,600 89.83 92.35 87.25 0 0 0
24/03/2021
89.83
 117,100 93.09 93.09 83.84 200 100 0.0
23/03/2021
93.09
 30,500 95.01 95.01 92.35 0 0 0
22/03/2021
95.01
 17,254 97.60 97.97 94.64 0 0 0
19/03/2021
97.60
 27,334 100.55 100.55 96.12 0 0 0
18/03/2021
100.55
 19,510 100.55 101.44 97.67 0 0 0
17/03/2021
100.55
 16,450 99.81 100.55 97.00 0 100 -0.0
16/03/2021
99.81
 56,460 101.88 102.77 97.60 0 0 0
15/03/2021
101.88
 69,900 92.86 102.11 93.68 100 1,800 -0.2
12/03/2021
92.86
 37,475 92.79 93.53 91.68 0 0 0
11/03/2021
92.79
 67,515 93.90 95.38 91.68 0 0 0
10/03/2021
93.90
 50,145 87.47 96.04 88.87 1,800 0 0.2
09/03/2021
87.47
 89,500 79.56 87.47 79.85 0 500 -0.1
08/03/2021
79.56
 27,800 78.96 79.85 78.37 0 0 0
05/03/2021
78.96
 11,050 79.11 79.85 76.89 700 720 -0.0
04/03/2021
79.11
 28,620 79.04 80.00 76.52 0 200 -0.0
03/03/2021
79.04
 18,800 79.48 79.48 76.89 0 0 0
02/03/2021
79.48
 23,000 80.15 80.96 79.48 0 0 0
01/03/2021
80.15
 58,220 77.19 80.22 74.68 500 0 0.1
26/02/2021
77.19
 20,520 77.63 77.63 74.75 0 0 0
25/02/2021
77.63
 35,400 76.15 78.00 76.23 0 0 0
24/02/2021
76.15
 22,020 79.41 79.78 75.42 0 0 0
23/02/2021
79.41
 26,450 76.89 79.85 76.89 0 0 0
22/02/2021
76.89
 45,200 76.82 80.22 74.82 0 0 0
19/02/2021
76.82
 27,100 75.49 76.82 75.34 0 0 0
18/02/2021
75.49
 38,619 74.68 76.89 73.94 0 0 0
17/02/2021
74.68
 41,940 67.95 74.68 72.46 0 0 0
09/02/2021
67.95
 15,105 67.28 68.02 67.28 0 500 -0.0
08/02/2021
67.28
 27,608 65.80 68.02 65.80 0 0 0
05/02/2021
65.80
 13,200 65.43 65.80 63.96 0 0 0
04/02/2021
65.43
 10,100 66.47 66.47 64.32 0 0 0
03/02/2021
66.47
 13,915 66.40 67.28 64.32 0 0 0
02/02/2021
66.40
 14,800 60.48 66.40 58.04 0 0 0
01/02/2021
60.48
 2,100 60.41 60.48 59.15 0 100 -0.0
29/01/2021
60.41
 16,718 54.93 60.41 51.02 0 0 0
28/01/2021
54.93
 29,961 61.00 61.00 54.93 8,700 0 0.7
27/01/2021
61.00
 12,900 62.85 62.85 59.89 0 0 0
26/01/2021
62.85
 15,810 62.18 62.85 60.70 0 0 0
25/01/2021
62.18
 2,975 64.32 64.32 59.74 0 100 -0.0
22/01/2021
64.32
 26,800 67.28 67.28 62.85 0 100 -0.0
21/01/2021
67.28
 21,700 62.11 67.28 61.37 0 0 0
20/01/2021
62.11
 9,166 62.48 62.48 58.41 0 0 0
19/01/2021
62.48
 33,000 66.91 66.91 60.26 0 0 0
18/01/2021
66.91
 30,655 63.51 67.65 63.51 0 400 -0.0
15/01/2021
63.51
 21,840 58.41 64.18 59.15 0 0 0
14/01/2021
58.41
 19,835 58.63 58.63 57.52 300 0 0.0
13/01/2021
58.63
 9,450 59.45 59.52 58.41 0 0 0
12/01/2021
59.45
 18,500 59.15 59.89 58.78 0 0 0
11/01/2021
59.15
 29,300 57.30 59.22 57.23 1,000 100 0.1
08/01/2021
57.30
 41,200 57.45 58.41 56.56 5,500 2,105 0.3
07/01/2021
57.45
 10,800 56.19 57.45 56.19 0 100 -0.0
06/01/2021
56.19
 27,200 54.05 56.19 54.20 0 0 0
05/01/2021
54.05
 22,219 53.53 55.45 53.53 0 0 0
04/01/2021
53.53
 11,100 53.09 54.12 52.86 0 0 0
31/12/2020
53.09
 11,500 52.13 53.09 52.05 0 10 -0.0
30/12/2020
52.13
 16,295 53.09 53.09 52.13 500 0 0.0
29/12/2020
53.09
 6,100 53.23 53.23 52.49 0 0 0
28/12/2020
53.23
 7,670 53.53 53.53 52.86 0 1,720 -0.1
25/12/2020
53.53
 6,440 51.76 54.93 51.90 0 0 0
24/12/2020
51.76
 21,300 51.76 55.45 50.28 0 0 0
23/12/2020
51.76
 25,076 51.53 53.46 51.53 0 0 0
22/12/2020
51.53
 26,460 50.65 51.61 50.72 0 0 0
21/12/2020
50.65
 16,400 49.54 50.65 49.39 0 0 0
18/12/2020
49.54
 9,200 48.95 49.69 48.95 0 0 0
17/12/2020
48.95
 18,840 49.54 49.69 48.21 0 0 0
16/12/2020
49.54
 5,200 48.80 49.83 48.80 0 0 0
15/12/2020
48.80
 23,753 48.65 49.32 48.65 0 0 0
14/12/2020
48.65
 19,140 48.28 48.80 48.06 0 0 0
11/12/2020
48.28
 13,970 47.91 48.28 47.91 0 0 0
10/12/2020
47.91
 12,250 48.06 48.06 47.69 0 0 0
09/12/2020
48.06
 16,968 47.98 48.43 47.62 0 0 0
08/12/2020
47.98
 28,440 47.47 48.50 47.47 0 0 0
07/12/2020
47.47
 19,226 47.32 47.54 46.95 0 0 0
04/12/2020
47.32
 10,620 47.69 47.69 46.95 0 0 0
03/12/2020
47.69
 34,378 46.43 48.06 46.43 0 0 0
02/12/2020
46.43
 29,800 45.62 46.43 45.10 0 0 0
01/12/2020
45.62
 41,870 45.91 45.91 44.36 700 0 0.0
30/11/2020
45.91
 23,310 46.21 46.28 45.84 0 0 0
27/11/2020
46.21
 22,544 46.36 46.80 45.91 800 0 0.0
26/11/2020
46.36
 34,251 46.80 47.02 45.99 0 0 0
25/11/2020
46.80
 38,721 46.21 47.25 46.21 0 20,900 -1.3
24/11/2020
46.21
 50,385 46.14 46.21 45.77 0 19,900 -1.2
23/11/2020
46.14
 21,216 46.21 46.21 45.69 100 800 0
20/11/2020
46.21
 44,240 45.62 46.58 45.18 0 12,700 -0.8
19/11/2020
45.62
 12,740 46.28 46.28 45.47 500 0 0.0
18/11/2020
46.28
 9,121 46.43 46.58 43.92 500 1,200 -0.0
17/11/2020
46.43
 55,067 43.33 46.58 43.62 0 31,400 -1.9
16/11/2020
43.33
 43,060 42.81 43.62 42.88 0 24,200 -1.4

Chính sách bảo mật | Điều khoản sử dụng |