CTCP Mía Đường Sơn La (sls)

206.90
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
(2024-08-20) 		14.50 7.54% 354,500 5,190 1.1
192.40
209.50
206.90
2 tháng
(2024-07-22) 		12.40 6.38% 629,500 5,390 1.1
187
209.50
206.90
3 tháng
(2024-06-21) 		23 12.51% 890,200 -12,424 -2.2
183.50
209.50
206.90
6 tháng
(2024-03-25) 		52.40 33.92% 1,748,750 -27,124 -4.6
154.10
209.50
206.90
12 tháng
(2023-09-25) 		21.07 11.34% 4,045,903 -9,715 -1.3
141
209.50
206.90
24 tháng
(2022-09-30) 		81.01 64.34% 6,478,185 34,178 7.3
103.95
209.50
206.90
36 tháng
(2021-10-05) 		64.69 45.49% 8,331,861 23,349 5.8
91.72
209.50
206.90
60 tháng
(2019-10-16) 		175.12 551.01% 15,615,229 -50,651 -4.0
29.24
209.50
206.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2014
8.05
 1,400 7.90 8.05 7.73 200 0 0.0
23/04/2014
7.90
 244 7.33 7.99 7.90 200 0 0.0
22/04/2014
7.33
 700 7.99 7.99 7.33 200 0 0.0
21/04/2014
7.99
 1,800 8.07 8.07 7.79 1,300 0 0.0
18/04/2014
8.07
 200 8.07 8.07 8.07 200 0 0.0
17/04/2014
8.07
 300 7.99 8.07 8.07 200 0 0.0
16/04/2014
7.99
 11,400 8.39 8.39 7.76 300 0 0.0
15/04/2014
8.39
 900 8.27 8.39 8.27 900 0 0.0
14/04/2014
8.27
 0 8.27 8.27 8.27 0 0 0
11/04/2014
8.27
 5,100 8.39 8.39 7.87 1,100 0 0.0
10/04/2014
8.39
 100 8.22 8.39 8.39 100 0 0.0
08/04/2014
8.22
 610 8.27 8.27 8.13 610 0 0.0
07/04/2014
8.27
 300 8.36 8.36 8.16 200 0 0.0
04/04/2014
8.36
 1,400 8.13 8.42 8.19 1,400 0 0.0
03/04/2014
8.13
 2,400 8.13 8.19 7.84 1,300 2,100 -0.0
02/04/2014
8.13
 600 8.22 8.22 8.02 100 0 0.0
01/04/2014
8.22
 2,200 8.22 8.22 8.22 0 0 0
31/03/2014
8.22
 7,400 8.25 8.25 8.16 200 0 0.0
28/03/2014
8.25
 1,200 8.39 8.39 8.02 100 0 0.0
27/03/2014
8.39
 1,100 8.16 8.42 7.96 100 0 0.0
26/03/2014
8.16
 17,030 8.13 8.16 8.02 0 200 -0.0
25/03/2014
8.13
 16,400 8.39 8.39 8.10 100 0 0.0
24/03/2014
8.39
 700 8.27 8.39 8.27 200 0 0.0
21/03/2014
8.27
 2,100 8.22 8.27 7.79 100 0 0.0
20/03/2014
8.22
 14,500 8.25 8.42 8.02 100 0 0.0
19/03/2014
8.25
 3,100 8.45 8.45 7.96 800 0 0.0
18/03/2014
8.45
 7,900 7.99 8.45 7.93 700 0 0.0
17/03/2014
7.99
 10,400 7.99 7.99 7.99 100 0 0.0
14/03/2014
7.99
 5,800 7.96 7.99 7.90 200 0 0.0
13/03/2014
7.96
 4,800 7.99 8.05 7.90 300 0 0.0
12/03/2014
7.99
 3,700 8.02 8.02 7.90 0 0 0
11/03/2014
8.02
 4,200 7.82 8.07 7.79 800 0 0.0
10/03/2014
7.82
 7,300 7.99 7.99 7.79 1,300 0 0.0
07/03/2014
7.99
 4,200 8.02 8.02 7.90 200 0 0.0
06/03/2014
8.02
 6,300 8.10 8.22 8.02 0 0 0
05/03/2014
8.10
 1,800 8.13 8.13 7.90 100 0 0.0
04/03/2014
8.13
 3,200 7.96 8.13 7.84 1,800 0 0.1
03/03/2014
7.96
 15,700 8.42 8.42 7.87 100 0 0.0
28/02/2014
8.42
 3,600 8.02 8.45 8.02 2,500 0 0.1
27/02/2014
8.02
 8,000 8.10 8.10 7.73 0 0 0
26/02/2014
8.10
 2,800 8.16 8.16 7.82 400 0 0.0
25/02/2014
8.16
 700 8.16 8.16 7.73 0 0 0
24/02/2014
8.16
 3,400 8.10 8.30 7.96 300 0 0.0
21/02/2014
8.10
 0 8.10 8.10 8.10 0 0 0
20/02/2014
8.10
 19,800 8.16 8.16 7.73 1,300 0 0.0
19/02/2014
8.16
 17,100 8.25 8.25 8.02 1,600 0 0.0
18/02/2014
8.25
 800 8.13 8.30 8.02 500 0 0.0
17/02/2014
8.13
 9,300 8.16 8.45 8.02 0 0 0
14/02/2014
8.16
 7,600 7.99 8.53 7.93 500 4,800 -0.1
13/02/2014
7.99
 22,200 7.99 8.27 7.96 0 5,000 -0.1
12/02/2014
7.99
 17,920 7.93 8.02 7.96 0 5,000 -0.1
11/02/2014
7.93
 15,900 8.05 8.19 7.93 200 3,200 -0.1
10/02/2014
8.05
 3,900 8.53 8.62 7.93 500 0 0.0
07/02/2014
8.53
 700 8.45 8.53 8.19 300 0 0.0
06/02/2014
8.45
 4,900 8.85 8.88 8.30 800 0 0.0
27/01/2014
8.85
 4,700 8.30 8.88 8.16 4,600 0 0.1
24/01/2014
8.30
 9,980 7.99 8.30 7.79 6,200 0 0.2
23/01/2014
7.99
 320 8.13 8.13 7.73 200 0 0.0
22/01/2014
8.13
 1,516 7.79 8.13 7.87 1,500 0 0.0
21/01/2014
7.79
 9,000 7.73 7.79 7.64 1,100 0 0.0
20/01/2014
7.73
 10,200 7.87 7.87 7.70 2,200 0 0.1
17/01/2014
7.87
 100 8.16 8.16 7.87 0 0 0
16/01/2014
8.16
 4,800 8.45 8.45 7.76 4,200 0 0.1
15/01/2014
8.45
 100 8.22 8.45 8.45 0 0 0
14/01/2014
8.22
 19,500 7.59 8.30 7.64 6,100 0 0.2
13/01/2014
7.59
 9,800 7.67 7.67 7.53 0 0 0
10/01/2014
7.67
 2,500 7.67 7.73 7.59 100 0 0.0
09/01/2014
7.67
 5,100 7.73 7.73 7.59 100 0 0.0
08/01/2014
7.73
 0 7.73 7.73 7.73 0 0 0
07/01/2014
7.73
 2,700 7.64 8.02 7.62 1,000 0 0.0
06/01/2014
7.64
 4,700 7.73 7.73 7.44 3,900 0 0.1
03/01/2014
7.73
 6,200 7.73 7.73 7.53 3,900 0 0.1
02/01/2014
7.73
 1,000 7.67 7.73 7.73 1,000 0 0.0
31/12/2013
7.67
 56,200 7.04 7.73 7.04 1,800 0 0.0
30/12/2013
7.04
 84,900 7.21 7.21 7.04 1,000 0 0.0
27/12/2013
7.21
 30,100 7.33 7.33 7.16 4,800 0 0.1
26/12/2013
7.33
 20,200 7.50 7.53 7.33 400 0 0.0
25/12/2013
7.50
 13,200 7.62 7.62 7.47 5,000 0 0.1
24/12/2013
7.62
 53,100 7.62 8.02 7.62 16,600 0 0.4
23/12/2013
7.62
 22,500 7.87 7.99 7.59 17,000 12,000 0.1
20/12/2013
7.87
 0 7.87 7.87 7.87 0 0 0
19/12/2013
7.87
 300 7.84 7.87 7.87 0 0 0
18/12/2013
7.84
 700 7.73 8.25 7.84 0 0 0
17/12/2013
7.73
 5,800 7.64 7.73 7.64 0 0 0
16/12/2013
7.64
 2,200 7.79 7.79 7.59 0 0 0
13/12/2013
7.79
 100 7.84 7.84 7.79 0 0 0
12/12/2013
7.84
 600 7.99 7.99 7.84 0 0 0
11/12/2013
7.99
 3,900 7.99 7.99 7.87 1,500 0 0.0
10/12/2013
7.99
 500 7.73 8.02 7.73 500 0 0.0
09/12/2013
7.73
 43,200 8.16 8.16 7.73 5,500 0 0.2
06/12/2013
8.16
 6,400 8.19 8.19 8.16 5,800 0 0.2
05/12/2013
8.19
 2,600 8.27 8.27 8.19 0 0 0
04/12/2013
8.27
 400 8.27 8.27 8.27 0 0 0
03/12/2013
8.27
 3,300 8.27 8.30 8.27 0 0 0
02/12/2013
8.27
 22,000 8.19 8.30 8.22 12,000 0 0.3
29/11/2013
8.19
 9,100 8.10 8.19 8.16 400 0 0.0
28/11/2013
8.10
 5,200 8.10 8.19 8.10 500 0 0.0
27/11/2013
8.10
 1,100 8.25 8.25 8.10 0 0 0
26/11/2013
8.25
 12,100 8.13 8.30 8.13 11,100 0 0.3
25/11/2013
8.13
 7,600 8.13 8.27 8.13 6,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |