CTCP Mía Đường Sơn La (sls)

162.50
0.80
(0.49%)
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
(2024-04-22) 		4.70 2.99% 304,300 -10,200 -1.7
156.50
164.40
162
2 tháng
(2024-03-21) 		7.50 4.86% 565,000 -29,200 -4.7
154.10
167.90
162
3 tháng
(2024-02-20) 		12.50 8.38% 1,077,936 -25,033 -4.1
148.50
167.90
162
6 tháng
(2023-11-22) 		9.70 6.38% 1,871,257 -38,724 -6.1
141
167.90
162
12 tháng
(2023-05-26) 		14.23 9.65% 4,117,780 33,720 7.4
141
200.92
162
24 tháng
(2022-05-31) 		44.54 38.02% 5,710,871 33,702 7.5
91.72
200.92
162
36 tháng
(2021-06-07) 		62.65 63.24% 8,559,705 32,773 7.6
91.72
200.92
162
60 tháng
(2019-06-17) 		135.78 523.89% 14,952,773 50,373 1.2
24.52
200.92
162
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
161.70
-0.10
 9,300 161.80 162.50 161.60 0 0 0
#2 16/05/2024
161.80
0.40
 25,100 162 164 161.60 0 100 -0.0
#3 15/05/2024
161.40
-0.60
 11,500 162 162 160.50 100 0 0.0
#4 14/05/2024
162
-1.60
 47,300 164 164 160.10 0 100 -0.0
#5 13/05/2024
163.60
-0.40
 3,600 164.10 164.50 163.50 0 0 0
#6 10/05/2024
164
0
 29,200 164 164.40 163.20 0 0 0
#7 09/05/2024
164
0.50
 14,900 163.20 164.40 163.20 0 0 0
#8 08/05/2024
163.50
-0.90
 11,900 164.40 164.70 160.10 0 0 0
#9 07/05/2024
164.40
0.40
 37,700 165.50 166.10 164.30 100 0 0.0
#10 06/05/2024
164
2
 12,400 162 164.80 162 800 100 0
#11 03/05/2024
162
0.50
 8,300 161.50 162.80 161.20 100 0 0.0
#12 02/05/2024
161.50
1.80
 18,000 161 162 160.50 0 0 0
#13 26/04/2024
159.70
1.70
 20,500 158 165.10 158 200 1,100 -0.1
#14 25/04/2024
158
0.50
 4,900 156.60 158 156.50 0 500 -0.1
#15 24/04/2024
157.50
1
 20,600 156.40 158.40 156.40 0 10,600 -1.7
#16 23/04/2024
156.50
-0.50
 8,000 158 158 156.50 0 0 0
#17 22/04/2024
157
2.90
 21,100 154.10 157.80 154.10 1,100 100 0.2
#18 19/04/2024
154.10
-2.70
 10,600 155.90 155.90 153.50 0 0 0
#19 17/04/2024
156.80
-0.20
 5,600 155.50 157.80 155 0 0 0
#20 16/04/2024
157
-3.80
 17,600 160.50 160.50 155.50 0 100 -0.0
#21 15/04/2024
160.80
-1.60
 12,400 162.40 162.40 159 0 100 -0.0
#22 12/04/2024
162.40
1.90
 1,400 162.40 162.40 162.30 0 0 0
#23 11/04/2024
160.50
-0.50
 4,300 161.20 161.20 160.20 0 200 -0.0
#24 10/04/2024
161
0
 6,300 162 162 161 200 0 0.0
#25 09/04/2024
161
0
 5,100 161.50 162 160 200 0 0.0
#26 08/04/2024
161
-0.20
 5,200 160.20 162 160 0 300 -0.0
#27 05/04/2024
161.20
-2.20
 15,700 163 163 161 0 5,500 -0.9
#28 04/04/2024
163.40
-0.60
 14,200 165 165.60 162.30 200 5,100 -0.8
#29 03/04/2024
164
0.10
 13,600 163.50 166.50 162.60 1,700 100 0.3
#30 02/04/2024
163.90
0.90
 12,100 166.90 166.90 162 0 300 -0.0
#31 01/04/2024
163
-4.90
 20,600 166.90 168 161.20 0 700 -0.1
#32 29/03/2024
167.90
4
 26,935 164.60 169.90 164.60 0 0 0
#33 28/03/2024
163.90
4.40
 20,938 159.50 164 159.50 600 0 0.1
#34 27/03/2024
159.50
3.40
 16,030 156.10 159.50 156.10 0 0 0
#35 26/03/2024
156.10
1.60
 6,527 155.80 156.50 154.50 0 0 0
#36 25/03/2024
154.50
-1.20
 11,120 154 156.60 154 0 0 0
#37 22/03/2024
155.70
1.50
 9,029 154.50 156 154.50 0 0 0
#38 21/03/2024
154.20
1.10
 25,421 153.50 155 153.50 0 9,500 -1.5
#39 20/03/2024
153.10
1.20
 45,900 152 153.10 152 100 100 -0
#40 19/03/2024
151.90
0.30
 29,401 151.60 152.50 151.60 1,000 0 0.2
#41 18/03/2024
151.60
-0.70
 44,823 152.30 152.30 151 100 200 -0.0
#42 15/03/2024
152.30
0.30
 18,952 152.10 152.30 151.50 200 0 0.0
#43 14/03/2024
152
-0.50
 15,800 152.50 153 152 2,200 0 0.3
#44 13/03/2024
152.50
1.90
 50,353 150.60 152.50 150.40 0 0 0
#45 12/03/2024
150.60
0.90
 11,643 149.70 151 149.70 0 0 0
#46 11/03/2024
149.70
-0.30
 19,122 150 150 149.70 0 0 0
#47 08/03/2024
150
-0.80
 13,503 150.10 150.50 149.50 0 100 -0.0
#48 07/03/2024
150.80
-0.20
 31,740 151 151.90 150.40 0 4,500 -0.7
#49 06/03/2024
151
-1.50
 21,000 152.50 152.50 150.50 500 4,700 -0.6
#50 05/03/2024
152.50
0
 17,582 153 153 151.80 700 0 0.1
#51 04/03/2024
152.50
0.10
 16,982 152.40 153.60 152.40 600 0 0.1
#52 01/03/2024
152.40
-0.80
 19,034 153.20 153.40 152.20 1,600 500 0.2
#53 29/02/2024
153.20
0.10
 13,215 153.80 154 153.10 3,600 0 0.6
#54 28/02/2024
153.10
1.50
 27,062 152.50 153.70 152 2,800 0 0.4
#55 27/02/2024
151.60
2.20
 45,932 149.40 153 149.30 200 100 0.0
#56 26/02/2024
149.40
-0.40
 9,800 150 150.90 149.20 0 0 0
#57 23/02/2024
149.80
-0.10
 23,193 149.90 152.30 149.30 300 33 0.0
#58 22/02/2024
149.90
1.40
 14,350 148.40 150 147.80 800 0 0.1
#59 21/02/2024
148.50
-0.70
 9,200 148.70 148.90 148 0 0 0
#60 20/02/2024
149.20
0
 14,349 149.10 149.30 149 0 300 -0.0
#61 19/02/2024
149.20
-0.80
 15,414 150 150 149.10 500 0 0.1
#62 16/02/2024
150
-0.40
 11,846 150.40 150.50 149.50 0 0 0
#63 15/02/2024
150.40
-0.40
 6,400 150.80 151.50 150.40 100 300 -0.0
#64 07/02/2024
150.80
1.40
 7,214 151 151.10 149.60 0 0 0
#65 06/02/2024
149.40
0.20
 4,252 149.20 149.50 149 0 500 -0.1
#66 05/02/2024
149.20
0.30
 20,911 149 151 149 0 11,500 -1.7
#67 02/02/2024
148.90
1.10
 20,154 147.80 149 147 1 0 0.0
#68 01/02/2024
147.80
-0.30
 14,050 148 148.20 147.10 0 100 -0.0
#69 31/01/2024
148.10
-2.10
 10,550 149.20 149.60 148 0 1,100 -0.2
#70 30/01/2024
150.20
0.30
 14,552 150 150.20 149.50 0 0 0
#71 29/01/2024
149.90
-0.10
 14,970 150.10 151 149.50 200 1,300 -0.2
#72 26/01/2024
150
0
 12,630 150.10 150.10 149.40 1,900 0 0.3
#73 25/01/2024
150
-0.30
 11,800 150.30 152 149.60 100 5,900 -0.9
#74 24/01/2024
150.30
-0.20
 25,418 150.90 150.90 149.10 2,000 2,100 -0.0
#75 23/01/2024
150.50
-2.90
 15,422 153.40 153.40 150.10 800 100 0.1
#76 22/01/2024
153.40
4
 51,536 150 154 149.50 1,000 100 0.1
#77 19/01/2024
149.40
2.40
 26,449 147.50 149.80 147.30 500 0 0.1
#78 18/01/2024
147
0.20
 6,422 146.80 147.30 146.50 0 0 0
#79 17/01/2024
146.80
2.70
 16,140 146.50 147 145.10 100 100 0.0
#80 16/01/2024
144.10
0.80
 7,501 143.30 144.90 143 0 0 0
#81 15/01/2024
143.30
-0.80
 10,618 143.40 144 143 0 0 0
#82 12/01/2024
144.10
-2.60
 24,613 146.50 147 144.10 0 0 0
#83 11/01/2024
146.70
0
 18,400 146.70 147.90 146.40 0 0 0
#84 10/01/2024
146.70
3.80
 25,430 143.30 148 143.30 100 0 0.0
#85 09/01/2024
142.90
0.60
 8,808 142.10 143.30 142 0 0 0
#86 08/01/2024
142.30
-0.20
 19,705 143.10 143.10 141.60 0 0 0
#87 05/01/2024
142.50
-0.50
 18,700 143 143 142 0 0 0
#88 04/01/2024
143
1
 5,000 142 143.20 142 200 0 0.0
#89 03/01/2024
142
0
 7,805 141.60 142.20 141.60 0 100 -0.0
#90 02/01/2024
142
-1.90
 6,519 143.90 144.10 142 300 0 0.0
#91 29/12/2023
143.90
1.90
 7,836 142.40 145 142.40 300 0 0.0
#92 28/12/2023
142
-0.30
 4,321 142.30 142.30 141.50 0 0 0
#93 27/12/2023
142.30
0
 6,000 142.50 142.90 141.50 200 2,000 -0.3
#94 26/12/2023
142.30
1.10
 4,900 141.50 142.30 140.90 0 0 0
#95 25/12/2023
141.20
0.20
 6,211 142 142 141.20 0 400 -0.1
#96 22/12/2023
141
-0.40
 4,030 141.30 141.50 140.70 100 100 -0
#97 21/12/2023
141.40
-1.50
 5,300 142.90 142.90 141 0 0 0
#98 20/12/2023
142.90
1.60
 4,900 141 142.90 141 0 0 0
#99 19/12/2023
141.30
-0.30
 7,400 141.10 141.30 140 100 0 0.0
#100 18/12/2023
141.60
-0.90
 18,391 142.50 142.60 141.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |