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)
28/04/2020
38.83
 32,620 36.08 39.06 35.71 2,400 0 0.1
27/04/2020
36.08
 6,640 36.45 36.60 36.08 2,400 0 0
24/04/2020
36.45
 5,510 36.97 36.97 36.45 2,500 0 0.1
23/04/2020
36.97
 5,900 36.82 37.12 36.45 2,500 0 0.1
22/04/2020
36.82
 3,660 37.20 37.20 36.45 1,600 20 0.1
21/04/2020
37.20
 17,410 35.41 38.61 35.71 0 0 0
20/04/2020
35.41
 4,200 35.34 36.08 35.34 0 100 -0.0
17/04/2020
35.34
 5,765 33.85 35.34 34.00 0 0 0
16/04/2020
33.85
 3,800 34.22 34.22 33.85 0 0 0
15/04/2020
34.22
 1,210 34.07 34.22 30.80 0 100 -0.0
14/04/2020
34.07
 0 34.07 34.07 34.07 0 0 0
13/04/2020
34.07
 11,100 35.71 35.71 32.21 0 100 -0.0
10/04/2020
35.71
 100 35.26 35.71 35.71 0 0 0
09/04/2020
35.26
 2,000 35.11 36.08 32.44 0 100 -0.0
08/04/2020
35.11
 2,700 32.36 35.11 31.99 400 0 0.0
07/04/2020
32.36
 4,410 31.84 33.10 29.76 0 100 -0.0
06/04/2020
31.84
 200 31.24 33.48 31.84 100 0 0.0
03/04/2020
31.24
 2,400 30.87 31.24 30.87 800 0 0.0
01/04/2020
30.87
 2,500 30.50 30.87 27.60 0 100 -0.0
31/03/2020
30.50
 1,300 30.50 30.50 30.50 1,100 0 0.0
30/03/2020
30.50
 2,500 31.24 31.24 29.98 1,200 0 0.1
27/03/2020
31.24
 3,400 31.24 31.62 31.24 2,800 0 0.1
26/03/2020
31.24
 2,000 32.36 32.36 31.24 0 0 0
25/03/2020
32.36
 2,000 29.83 32.36 30.87 0 0 0
24/03/2020
29.83
 1,905 29.76 29.91 29.76 900 0 0.0
23/03/2020
29.76
 5,810 32.06 33.03 29.76 2,600 0 0.1
20/03/2020
32.06
 1,000 32.81 33.40 31.69 0 100 -0.0
19/03/2020
32.81
 3,100 32.36 32.81 32.44 2,700 0 0.1
18/03/2020
32.36
 5,323 33.92 35.71 32.36 300 200 0.0
17/03/2020
33.92
 2,715 34.96 34.96 32.29 1,500 0 0.1
16/03/2020
34.96
 1,510 32.66 35.86 34.15 0 0 0
13/03/2020
32.66
 11,545 31.62 32.66 31.47 5,600 100 0.2
12/03/2020
31.62
 16,893 34.07 34.07 31.39 6,500 1,300 0.2
11/03/2020
34.07
 15,600 34.96 35.19 34.00 9,600 1,000 0.4
10/03/2020
34.96
 11,100 37.87 37.94 34.15 1,700 100 0.1
09/03/2020
37.87
 12,050 42.03 42.03 37.87 3,405 300 0.2
06/03/2020
42.03
 5,100 41.96 43.74 40.77 2,300 0 0.1
05/03/2020
41.96
 2,615 40.99 41.96 40.62 0 200 -0.0
04/03/2020
40.99
 13,290 40.47 40.99 40.47 8,800 0 0.5
03/03/2020
40.47
 33,158 43.15 44.11 40.47 8,000 0 0.5
02/03/2020
43.15
 8,295 46.12 46.50 43.15 0 600 -0.0
28/02/2020
46.12
 21,432 47.61 47.61 43.45 8,800 0 0.5
27/02/2020
47.61
 18,798 47.61 48.73 45.83 4,700 0 0.3
26/02/2020
47.61
 9,700 48.36 48.36 46.87 7,200 0 0.5
25/02/2020
48.36
 13,320 47.31 49.10 47.16 1,100 1,000 0.0
24/02/2020
47.31
 25,500 46.50 49.69 44.64 8,200 1,200 0.4
21/02/2020
46.50
 14,650 47.61 48.73 46.50 100 0 0.0
20/02/2020
47.61
 33,870 44.56 48.95 44.64 1,000 100 0.1
19/02/2020
44.56
 16,630 40.54 44.56 40.92 0 30 -0.0
18/02/2020
40.54
 17,638 40.92 40.92 38.68 6,300 0 0.3
17/02/2020
40.92
 16,450 40.92 40.92 38.68 9,700 0 0.5
14/02/2020
40.92
 14,878 39.43 42.40 39.43 1,000 0 0.1
13/02/2020
39.43
 32,480 35.86 39.43 37.20 0 20 -0.0
12/02/2020
35.86
 20,371 32.66 35.86 33.48 0 0 0
11/02/2020
32.66
 1,703 32.58 32.73 32.66 0 0 0
10/02/2020
32.58
 7,020 30.95 33.85 31.24 0 0 0
07/02/2020
30.95
 7,300 30.87 30.95 30.50 800 700 0.0
06/02/2020
30.87
 600 30.50 30.87 30.50 200 0 0.0
05/02/2020
30.50
 800 30.50 30.50 30.50 0 0 0
04/02/2020
30.50
 300 30.50 30.50 30.50 0 100 -0.0
03/02/2020
30.50
 5,500 30.50 30.50 29.61 3,700 100 0.1
31/01/2020
30.50
 4,700 31.17 31.17 30.50 1,100 0 0.0
30/01/2020
31.17
 1,410 31.24 31.24 30.58 600 0 0.0
22/01/2020
31.24
 1,500 31.62 31.62 31.24 1,000 0 0.0
21/01/2020
31.62
 2,500 31.62 31.99 31.62 2,000 0 0.1
20/01/2020
31.62
 100 31.62 31.62 31.62 0 0 0
17/01/2020
31.62
 4,830 30.87 31.62 30.87 2,800 0 0.1
16/01/2020
30.87
 4,900 31.24 31.32 30.87 700 0 0.0
15/01/2020
31.24
 2,100 31.24 31.32 31.24 1,500 0 0.1
14/01/2020
31.24
 3,200 31.62 31.62 31.24 1,600 0 0.1
13/01/2020
31.62
 1,620 31.62 31.91 31.24 0 0 0
10/01/2020
31.62
 157 31.10 31.62 31.62 0 0 0
09/01/2020
31.10
 1,763 31.77 31.77 31.10 400 0 0.0
08/01/2020
31.77
 7,417 31.77 31.99 31.77 7,100 0 0.3
07/01/2020
31.77
 7,620 31.47 31.77 31.02 0 0 0
06/01/2020
31.47
 50 31.47 31.47 31.47 0 0 0
03/01/2020
31.47
 2,200 31.54 31.54 31.47 1,900 0 0.1
02/01/2020
31.54
 3,450 31.54 31.84 31.47 1,600 0 0.1
31/12/2019
31.54
 2,440 31.62 32.36 31.54 1,300 40 0.1
30/12/2019
31.62
 1,300 31.77 31.77 31.62 0 0 0
27/12/2019
31.77
 400 31.77 32.73 31.77 100 0 0.0
26/12/2019
31.77
 700 31.99 31.99 31.77 0 0 0
25/12/2019
31.99
 2,300 31.62 31.99 31.62 300 0 0.0
24/12/2019
31.62
 2,800 31.99 31.99 31.39 800 0 0.0
23/12/2019
31.99
 1,300 31.99 31.99 31.39 0 0 0
20/12/2019
31.99
 1,200 31.99 31.99 31.99 1,100 0 0.0
19/12/2019
31.99
 2,500 32.44 32.44 31.99 1,400 0 0.1
18/12/2019
32.44
 3,120 33.25 33.25 32.06 1,700 0 0.1
17/12/2019
33.25
 3,310 33.25 34.89 32.73 1,700 0 0.1
16/12/2019
33.25
 1,900 33.25 33.48 33.25 1,200 0 0.1
13/12/2019
33.25
 4,100 33.77 34.07 33.25 2,100 0 0.1
12/12/2019
33.77
 1,500 33.70 33.92 33.77 0 0 0
11/12/2019
33.70
 4,207 33.40 34.96 33.70 0 0 0
10/12/2019
33.40
 6,100 33.25 33.85 33.25 700 0 0.0
09/12/2019
33.25
 3,500 33.48 34.22 33.18 2,900 0 0.1
06/12/2019
33.48
 3,912 32.73 33.55 33.10 0 0 0
05/12/2019
32.73
 3,700 32.06 34.96 32.51 0 0 0
04/12/2019
32.06
 14,800 32.06 32.14 31.99 9,700 0 0.4
03/12/2019
32.06
 10,547 31.99 32.36 31.99 500 0 0.0
02/12/2019
31.99
 12,412 31.77 32.36 31.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |