CTCP Mía Đường Sơn La (sls)

176.90
0
(0%)
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
(2024-10-15) 		-7.10 -3.86% 162,500 7,521 1.3
175.10
184
176.90
2 tháng
(2024-09-16) 		-7.11 -3.86% 613,600 21,103 4.2
175.10
189.80
176.90
3 tháng
(2024-08-16) 		1.30 0.74% 924,400 20,017 4.0
174.06
189.80
176.90
6 tháng
(2024-05-20) 		29.89 20.33% 1,758,700 7,103 1.5
147.01
189.80
176.90
12 tháng
(2023-11-20) 		39.84 29.07% 3,667,958 -31,421 -4.6
127.56
189.80
176.90
24 tháng
(2022-11-25) 		81.02 84.51% 6,928,141 48,825 10.2
95.71
189.80
176.90
36 tháng
(2021-11-30) 		55.65 45.89% 8,163,698 39,174 8.7
82.98
189.80
176.90
60 tháng
(2019-12-11) 		146.41 480.24% 15,900,834 -120,374 -4.9
26.92
189.80
176.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2017
65.86
 19,240 63.71 65.86 63.80 0 0 0
12/04/2017
63.71
 7,660 63.71 64.03 63.12 0 140 -0.0
11/04/2017
63.71
 13,420 60.83 64.85 60.37 0 0 0
10/04/2017
60.83
 46,900 58.09 60.83 57.86 0 0 0
07/04/2017
58.09
 47,120 58.54 58.54 57.17 0 10 -0.0
05/04/2017
58.54
 12,210 59.00 59.00 58.09 0 0 0
04/04/2017
59.00
 23,500 59.46 59.46 58.36 0 200 -0.0
03/04/2017
59.46
 15,010 59.55 59.55 58.77 0 0 0
31/03/2017
59.55
 12,820 59.46 60.37 58.82 0 0 0
30/03/2017
59.46
 8,672 58.54 59.78 58.09 20 0 0.0
29/03/2017
58.54
 19,080 57.63 59.14 56.26 0 240 -0.0
28/03/2017
57.63
 10,900 57.86 57.90 57.40 100 0 0.0
27/03/2017
57.86
 7,091 56.76 58.09 57.63 0 220 -0.0
24/03/2017
56.76
 17,170 56.71 58.09 56.71 0 0 0
23/03/2017
56.71
 13,920 55.30 56.71 55.30 0 0 0
22/03/2017
55.30
 75,830 55.80 55.80 54.43 0 0 0
21/03/2017
55.80
 23,543 56.62 56.62 54.88 0 0 0
20/03/2017
56.62
 18,459 54.88 56.71 55.34 0 0 0
17/03/2017
54.88
 16,830 54.79 55.57 54.79 0 0 0
16/03/2017
54.79
 21,737 53.97 54.84 53.97 0 0 0
15/03/2017
53.97
 14,682 52.60 54.43 52.60 0 0 0
14/03/2017
52.60
 21,850 52.46 52.92 52.46 0 0 0
13/03/2017
52.46
 19,720 52.09 52.64 52.00 0 0 0
10/03/2017
52.09
 6,760 51.77 52.14 50.45 0 0 0
09/03/2017
51.77
 16,470 51.13 52.32 51.23 0 0 0
08/03/2017
51.13
 8,580 49.99 51.23 50.08 0 0 0
07/03/2017
49.99
 7,400 50.26 51.18 49.85 0 0 0
06/03/2017
50.26
 30,640 47.66 50.31 47.66 0 0 0
03/03/2017
47.66
 4,450 47.93 48.02 47.11 0 0 0
02/03/2017
47.93
 16,240 47.11 48.02 46.24 0 0 0
01/03/2017
47.11
 2,500 46.19 47.57 46.19 0 0 0
28/02/2017
46.19
 50,312 45.74 46.88 45.51 0 0 0
27/02/2017
45.74
 21,600 46.65 46.65 45.28 0 0 0
24/02/2017
46.65
 14,340 47.43 47.75 45.74 0 0 0
23/02/2017
47.43
 18,850 47.47 48.02 45.97 0 0 0
22/02/2017
47.47
 16,148 46.97 48.02 47.02 0 0 0
21/02/2017
46.97
 12,184 46.15 48.30 45.74 0 0 0
20/02/2017
46.15
 24,731 45.74 46.65 45.28 0 600 -0.1
17/02/2017
45.74
 52,790 44.59 45.74 43.91 0 29,780 -2.9
16/02/2017
44.59
 9,080 45.74 46.19 44.59 0 0 0
15/02/2017
45.74
 11,888 46.88 46.88 45.51 0 0 0
14/02/2017
46.88
 9,110 46.88 47.25 46.10 0 0 0
13/02/2017
46.88
 12,117 45.00 46.88 44.82 0 0 0
10/02/2017
45.00
 14,786 43.91 45.05 43.91 0 0 0
09/02/2017
43.91
 13,740 43.36 43.91 42.31 0 1,180 -0.1
08/02/2017
43.36
 11,411 44.36 44.36 42.54 0 0 0
07/02/2017
44.36
 43,505 43.45 45.51 43.45 0 80 -0.0
06/02/2017
43.45
 34,450 39.88 43.86 39.97 0 0 0
03/02/2017
39.88
 15,110 40.02 40.29 39.88 0 2,700 -0.2
02/02/2017
40.02
 7,278 39.10 40.25 39.10 0 650 -0.1
25/01/2017
39.10
 9,241 39.10 39.10 38.92 0 4,340 -0.4
24/01/2017
39.10
 20,200 39.33 40.20 39.10 0 10,900 -0.9
23/01/2017
39.33
 11,820 40.20 40.20 39.33 0 4,100 -0.4
20/01/2017
40.20
 14,400 40.71 40.71 39.56 0 0 0
19/01/2017
40.71
 25,615 39.79 40.71 39.65 0 8,100 -0.7
18/01/2017
39.79
 3,020 40.16 40.25 39.79 0 0 0
17/01/2017
40.16
 8,832 40.20 40.20 39.75 0 0 0
16/01/2017
40.20
 13,168 40.25 40.25 39.56 0 0 0
13/01/2017
40.25
 6,400 40.11 40.84 39.79 0 0 0
12/01/2017
40.11
 3,585 40.16 41.16 39.56 0 0 0
11/01/2017
40.16
 6,800 40.16 40.16 39.56 0 0 0
10/01/2017
40.16
 940 40.25 40.25 39.33 0 0 0
09/01/2017
40.25
 1,910 40.61 40.61 39.56 0 0 0
06/01/2017
40.61
 5,500 40.25 40.71 36.36 0 0 0
05/01/2017
40.25
 10,100 41.12 41.67 40.25 1,200 6,500 -0.5
04/01/2017
41.12
 3,630 40.52 41.62 40.52 0 0 0
03/01/2017
40.52
 7,000 39.97 40.71 40.43 0 0 0
30/12/2016
39.97
 1,600 39.47 39.97 39.56 0 0 0
29/12/2016
39.47
 7,400 39.70 39.75 39.33 0 0 0
28/12/2016
39.70
 5,700 39.79 39.79 38.92 100 0 0.0
27/12/2016
39.79
 7,600 38.88 39.79 38.88 1,100 0 0.1
26/12/2016
38.88
 19,600 39.97 39.97 38.83 0 0 0
23/12/2016
39.97
 4,310 39.42 39.97 39.15 0 0 0
22/12/2016
39.42
 2,700 40.48 40.48 39.42 0 0 0
21/12/2016
40.48
 2,600 40.39 41.07 39.79 0 0 0
20/12/2016
40.39
 7,700 39.61 40.98 40.25 0 0 0
19/12/2016
39.61
 12,300 39.06 40.20 39.33 900 0 0.1
16/12/2016
39.06
 14,515 39.01 40.20 38.97 0 0 0
15/12/2016
39.01
 8,500 39.84 39.88 39.01 0 0 0
14/12/2016
39.84
 7,420 39.56 40.61 38.42 100 0 0.0
13/12/2016
39.56
 15,600 41.16 41.35 39.33 0 4,000 -0.3
12/12/2016
41.16
 5,750 41.53 41.53 39.79 0 0 0
09/12/2016
41.53
 8,700 41.35 41.85 41.16 0 0 0
08/12/2016
41.35
 9,300 40.25 41.35 39.38 0 0 0
07/12/2016
40.25
 9,060 39.79 41.16 39.33 0 0 0
06/12/2016
39.79
 23,145 41.21 41.21 39.33 0 0 0
05/12/2016
41.21
 33,310 43.91 43.91 41.16 0 1,700 -0.2
02/12/2016
43.91
 24,810 45.74 46.19 42.76 0 700 -0.1
01/12/2016
45.74
 10,170 46.19 46.42 45.51 0 0 0
30/11/2016
46.19
 8,410 46.42 46.42 45.28 0 0 0
29/11/2016
46.42
 6,820 46.42 46.65 45.74 0 0 0
28/11/2016
46.42
 4,280 46.74 49.40 46.19 0 0 0
25/11/2016
46.74
 12,900 47.11 47.11 45.74 0 0 0
24/11/2016
47.11
 5,820 47.52 47.52 46.88 0 0 0
23/11/2016
47.52
 3,015 47.11 48.02 46.65 0 200 -0.0
22/11/2016
47.11
 10,300 47.57 47.57 46.65 100 200 -0.0
21/11/2016
47.57
 2,710 47.79 48.02 45.83 0 0 0
18/11/2016
47.79
 5,810 48.76 48.94 47.57 0 0 0
17/11/2016
48.76
 2,000 48.80 48.89 47.79 0 0 0
16/11/2016
48.80
 3,000 48.07 49.08 48.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |