CTCP Mía Đường Sơn La (sls)

206.80
-0.10
(-0.05%)
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)
18/09/2020
55.72
 16,620 55.57 55.87 55.12 0 5,600 -0.4
17/09/2020
55.57
 26,520 57.36 57.43 55.42 0 0 0
16/09/2020
57.36
 25,600 57.65 57.73 57.28 0 3,000 -0.2
15/09/2020
57.65
 6,412 58.03 58.03 56.02 0 2,300 -0.2
14/09/2020
58.03
 56,771 53.71 58.47 53.93 200 15,700 -1.1
11/09/2020
53.71
 15,900 53.71 54.08 52.67 0 10,800 -0.8
10/09/2020
53.71
 25,829 52.52 55.05 52.52 0 5,400 -0.4
09/09/2020
52.52
 4,900 52.52 52.52 52.07 0 0 0
08/09/2020
52.52
 14,700 52.15 52.52 51.70 0 13,500 -0.9
07/09/2020
52.15
 14,518 52.07 52.45 51.33 0 0 0
04/09/2020
52.07
 10,630 53.56 54.23 52.07 0 0 0
03/09/2020
53.56
 18,100 52.74 53.56 52.45 0 0 0
01/09/2020
52.74
 6,909 51.11 52.82 51.33 0 0 0
31/08/2020
51.11
 12,401 51.55 51.70 50.81 0 0 0
28/08/2020
51.55
 8,900 53.49 53.49 51.55 0 0 0
27/08/2020
53.49
 6,840 52.89 53.49 50.74 0 0 0
26/08/2020
52.89
 13,710 52.82 55.79 52.89 0 0 0
25/08/2020
52.82
 23,100 50.59 52.82 50.29 0 0 0
24/08/2020
50.59
 22,410 49.40 51.33 49.40 0 0 0
21/08/2020
49.40
 10,410 50.07 50.07 49.10 0 0 0
20/08/2020
50.07
 23,455 45.97 50.14 47.16 0 0 0
19/08/2020
45.97
 7,200 45.97 45.97 45.23 0 0 0
18/08/2020
45.97
 29 45.97 45.97 45.97 0 0 0
17/08/2020
45.97
 4,300 45.16 45.97 45.60 0 0 0
14/08/2020
45.16
 2,100 46.05 46.05 45.16 0 0 0
13/08/2020
46.05
 5,381 46.12 46.50 45.23 0 0 0
12/08/2020
46.12
 2,000 45.01 46.12 46.12 0 0 0
11/08/2020
45.01
 2,500 45.45 45.45 44.71 0 0 0
10/08/2020
45.45
 9,700 46.50 47.39 45.38 0 0 0
07/08/2020
46.50
 10,424 45.38 46.87 45.53 0 0 0
06/08/2020
45.38
 7,020 44.64 45.38 44.64 0 0 0
05/08/2020
44.64
 7,500 44.64 45.38 44.64 0 0 0
04/08/2020
44.64
 4,730 44.64 46.05 44.64 0 0 0
03/08/2020
44.64
 8,700 40.92 44.64 41.66 0 0 0
31/07/2020
40.92
 820 42.40 42.40 40.92 0 0 0
30/07/2020
42.40
 1,280 41.66 42.40 42.40 0 0 0
29/07/2020
41.66
 3,400 42.03 42.03 39.80 0 0 0
28/07/2020
42.03
 4,400 39.80 42.40 41.29 0 0 0
27/07/2020
39.80
 5,710 42.70 42.70 39.50 0 0 0
24/07/2020
42.70
 15,300 44.41 44.41 40.92 0 0 0
23/07/2020
44.41
 6,800 45.75 45.75 44.41 0 100 -0.0
22/07/2020
45.75
 15,320 43.74 46.87 43.89 0 0 0
21/07/2020
43.74
 19,641 39.80 43.74 42.48 0 0 0
20/07/2020
39.80
 11,560 37.94 41.06 38.68 0 0 0
17/07/2020
37.94
 1,430 38.68 38.68 37.27 0 0 0
16/07/2020
38.68
 100 38.98 38.98 38.68 0 0 0
15/07/2020
38.98
 6,500 37.57 38.98 37.94 0 0 0
14/07/2020
37.57
 3,810 37.57 38.24 37.57 0 0 0
13/07/2020
37.57
 3,500 37.57 37.57 37.35 0 0 0
10/07/2020
37.57
 2,100 37.42 37.57 37.20 0 0 0
09/07/2020
37.42
 2,700 37.79 37.79 37.42 0 0 0
08/07/2020
37.79
 1,200 37.87 37.87 37.79 0 0 0
07/07/2020
37.87
 1,100 37.20 37.87 37.27 0 0 0
06/07/2020
37.20
 800 37.57 37.57 36.60 0 0 0
03/07/2020
37.57
 1,939 37.12 37.57 37.20 0 0 0
02/07/2020
37.12
 6,204 37.05 37.12 36.60 0 0 0
01/07/2020
37.05
 1,900 36.82 37.20 36.90 0 0 0
30/06/2020
36.82
 800 36.82 37.87 36.82 0 0 0
29/06/2020
36.82
 7,600 38.24 38.24 36.82 0 0 0
26/06/2020
38.24
 0 38.24 38.24 38.24 0 0 0
25/06/2020
38.24
 1,600 38.24 38.24 38.24 0 0 0
24/06/2020
38.24
 4,410 37.94 38.46 37.57 0 0 0
23/06/2020
37.94
 4,844 37.94 38.54 37.57 0 0 0
22/06/2020
37.94
 900 38.61 38.61 37.27 0 0 0
19/06/2020
38.61
 2,600 38.54 38.68 37.20 0 0 0
18/06/2020
38.54
 209 37.79 38.54 38.54 0 0 0
17/06/2020
37.79
 100 37.20 37.79 37.79 0 0 0
16/06/2020
37.20
 3,702 36.60 37.79 37.20 0 0 0
15/06/2020
36.60
 7,460 38.68 38.68 36.60 0 0 0
12/06/2020
38.68
 5,320 37.94 38.68 36.60 0 0 0
11/06/2020
37.94
 19,610 40.54 42.78 37.94 0 0 0
10/06/2020
40.54
 13,300 42.63 42.63 40.17 0 0 0
09/06/2020
42.63
 19,230 40.92 42.78 40.17 0 0 0
08/06/2020
40.92
 28,920 39.43 41.29 39.95 0 0 0
05/06/2020
39.43
 3,000 40.17 40.17 39.43 0 0 0
04/06/2020
40.17
 2,080 39.80 40.54 39.80 0 0 0
03/06/2020
39.80
 1,610 39.80 39.80 39.80 0 0 0
02/06/2020
39.80
 2,760 39.43 39.80 39.43 0 0 0
01/06/2020
39.43
 1,840 39.58 39.58 39.43 0 0 0
29/05/2020
39.58
 480 40.17 40.17 39.58 0 0 0
28/05/2020
40.17
 11,000 40.17 41.66 40.17 0 0 0
27/05/2020
40.17
 1,450 40.62 40.62 39.43 0 0 0
26/05/2020
40.62
 9,400 40.25 40.62 39.43 0 0 0
25/05/2020
40.25
 3,501 40.17 40.92 40.02 0 0 0
22/05/2020
40.17
 4,600 40.62 40.62 39.43 0 0 0
21/05/2020
40.62
 26,954 38.98 40.84 38.68 1,100 0 0.1
20/05/2020
38.98
 18,300 37.57 39.43 37.94 0 0 0
19/05/2020
37.57
 5,900 37.57 37.94 37.49 0 0 0
18/05/2020
37.57
 2,500 37.42 37.57 37.20 0 0 0
15/05/2020
37.42
 14,530 38.39 38.76 37.42 4,600 0 0.2
14/05/2020
38.39
 8,100 37.35 39.28 37.42 0 0 0
13/05/2020
37.35
 9,850 37.35 37.94 37.20 3,500 0 0.2
12/05/2020
37.35
 6,100 37.20 37.42 36.45 2,300 0 0.1
11/05/2020
37.20
 7,600 37.20 37.57 37.20 0 0 0
08/05/2020
37.20
 8,200 37.20 37.57 35.86 2,300 0 0.1
07/05/2020
37.20
 6,800 37.79 37.79 37.20 2,300 0 0.1
06/05/2020
37.79
 6,400 37.79 37.87 37.57 2,300 0 0.1
05/05/2020
37.79
 3,300 37.94 37.94 37.57 2,300 0 0.1
04/05/2020
37.94
 6,600 38.01 38.68 37.57 2,300 300 0.1
29/04/2020
38.01
 3,200 38.83 38.83 38.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |