CTCP Mía Đường Sơn La (sls)

177.70
0.30
(0.17%)
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
(2024-10-28) 		1.40 0.80% 94,743 5,455 1.0
175.10
180
177.40
2 tháng
(2024-09-26) 		-7.24 -3.92% 467,965 14,772 2.9
175.10
189.80
177.40
3 tháng
(2024-08-27) 		-6.16 -3.36% 903,807 18,868 3.8
175.10
189.80
177.40
6 tháng
(2024-05-29) 		24.06 15.69% 1,636,782 7,448 1.6
152.71
189.80
177.40
12 tháng
(2023-12-01) 		42.51 31.52% 3,615,329 -30,476 -4.2
127.56
189.80
177.40
24 tháng
(2022-12-06) 		80.03 82.18% 6,954,788 50,470 10.7
97.29
189.80
177.40
36 tháng
(2021-12-13) 		58.08 48.68% 8,124,968 39,619 9.0
82.98
189.80
177.40
60 tháng
(2019-12-23) 		148.46 513% 15,924,563 -127,929 -4.8
26.92
189.80
177.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2020
33.65
 800 33.99 33.99 33.11 0 0 0
03/07/2020
33.99
 1,939 33.58 33.99 33.65 0 0 0
02/07/2020
33.58
 6,204 33.52 33.58 33.11 0 0 0
01/07/2020
33.52
 1,900 33.31 33.65 33.38 0 0 0
30/06/2020
33.31
 800 33.31 34.26 33.31 0 0 0
29/06/2020
33.31
 7,600 34.59 34.59 33.31 0 0 0
26/06/2020
34.59
 0 34.59 34.59 34.59 0 0 0
25/06/2020
34.59
 1,600 34.59 34.59 34.59 0 0 0
24/06/2020
34.59
 4,410 34.32 34.79 33.99 0 0 0
23/06/2020
34.32
 4,844 34.32 34.86 33.99 0 0 0
22/06/2020
34.32
 900 34.93 34.93 33.72 0 0 0
19/06/2020
34.93
 2,600 34.86 35.00 33.65 0 0 0
18/06/2020
34.86
 209 34.19 34.86 34.86 0 0 0
17/06/2020
34.19
 100 33.65 34.19 34.19 0 0 0
16/06/2020
33.65
 3,702 33.11 34.19 33.65 0 0 0
15/06/2020
33.11
 7,460 35.00 35.00 33.11 0 0 0
12/06/2020
35.00
 5,320 34.32 35.00 33.11 0 0 0
11/06/2020
34.32
 19,610 36.68 38.70 34.32 0 0 0
10/06/2020
36.68
 13,300 38.56 38.56 36.34 0 0 0
09/06/2020
38.56
 19,230 37.02 38.70 36.34 0 0 0
08/06/2020
37.02
 28,920 35.67 37.35 36.14 0 0 0
05/06/2020
35.67
 3,000 36.34 36.34 35.67 0 0 0
04/06/2020
36.34
 2,080 36.01 36.68 36.01 0 0 0
03/06/2020
36.01
 1,610 36.01 36.01 36.01 0 0 0
02/06/2020
36.01
 2,760 35.67 36.01 35.67 0 0 0
01/06/2020
35.67
 1,840 35.80 35.80 35.67 0 0 0
29/05/2020
35.80
 480 36.34 36.34 35.80 0 0 0
28/05/2020
36.34
 11,000 36.34 37.69 36.34 0 0 0
27/05/2020
36.34
 1,450 36.75 36.75 35.67 0 0 0
26/05/2020
36.75
 9,400 36.41 36.75 35.67 0 0 0
25/05/2020
36.41
 3,501 36.34 37.02 36.21 0 0 0
22/05/2020
36.34
 4,600 36.75 36.75 35.67 0 0 0
21/05/2020
36.75
 26,954 35.27 36.95 35.00 1,100 0 0.1
20/05/2020
35.27
 18,300 33.99 35.67 34.32 0 0 0
19/05/2020
33.99
 5,900 33.99 34.32 33.92 0 0 0
18/05/2020
33.99
 2,500 33.85 33.99 33.65 0 0 0
15/05/2020
33.85
 14,530 34.73 35.06 33.85 4,600 0 0.2
14/05/2020
34.73
 8,100 33.79 35.53 33.85 0 0 0
13/05/2020
33.79
 9,850 33.79 34.32 33.65 3,500 0 0.2
12/05/2020
33.79
 6,100 33.65 33.85 32.98 2,300 0 0.1
11/05/2020
33.65
 7,600 33.65 33.99 33.65 0 0 0
08/05/2020
33.65
 8,200 33.65 33.99 32.44 2,300 0 0.1
07/05/2020
33.65
 6,800 34.19 34.19 33.65 2,300 0 0.1
06/05/2020
34.19
 6,400 34.19 34.26 33.99 2,300 0 0.1
05/05/2020
34.19
 3,300 34.32 34.32 33.99 2,300 0 0.1
04/05/2020
34.32
 6,600 34.39 35.00 33.99 2,300 300 0.1
29/04/2020
34.39
 3,200 35.13 35.13 34.39 0 0 0
28/04/2020
35.13
 32,620 32.64 35.33 32.30 2,400 0 0.1
27/04/2020
32.64
 6,640 32.98 33.11 32.64 2,400 0 0
24/04/2020
32.98
 5,510 33.45 33.45 32.98 2,500 0 0.1
23/04/2020
33.45
 5,900 33.31 33.58 32.98 2,500 0 0.1
22/04/2020
33.31
 3,660 33.65 33.65 32.98 1,600 20 0.1
21/04/2020
33.65
 17,410 32.04 34.93 32.30 0 0 0
20/04/2020
32.04
 4,200 31.97 32.64 31.97 0 100 -0.0
17/04/2020
31.97
 5,765 30.62 31.97 30.76 0 0 0
16/04/2020
30.62
 3,800 30.96 30.96 30.62 0 0 0
15/04/2020
30.96
 1,210 30.82 30.96 27.86 0 100 -0.0
14/04/2020
30.82
 0 30.82 30.82 30.82 0 0 0
13/04/2020
30.82
 11,100 32.30 32.30 29.14 0 100 -0.0
10/04/2020
32.30
 100 31.90 32.30 32.30 0 0 0
09/04/2020
31.90
 2,000 31.77 32.64 29.34 0 100 -0.0
08/04/2020
31.77
 2,700 29.28 31.77 28.94 400 0 0.0
07/04/2020
29.28
 4,410 28.80 29.95 26.92 0 100 -0.0
06/04/2020
28.80
 200 28.27 30.29 28.80 100 0 0.0
03/04/2020
28.27
 2,400 27.93 28.27 27.93 800 0 0.0
01/04/2020
27.93
 2,500 27.59 27.93 24.97 0 100 -0.0
31/03/2020
27.59
 1,300 27.59 27.59 27.59 1,100 0 0.0
30/03/2020
27.59
 2,500 28.27 28.27 27.12 1,200 0 0.1
27/03/2020
28.27
 3,400 28.27 28.60 28.27 2,800 0 0.1
26/03/2020
28.27
 2,000 29.28 29.28 28.27 0 0 0
25/03/2020
29.28
 2,000 26.99 29.28 27.93 0 0 0
24/03/2020
26.99
 1,905 26.92 27.06 26.92 900 0 0.0
23/03/2020
26.92
 5,810 29.01 29.88 26.92 2,600 0 0.1
20/03/2020
29.01
 1,000 29.68 30.22 28.67 0 100 -0.0
19/03/2020
29.68
 3,100 29.28 29.68 29.34 2,700 0 0.1
18/03/2020
29.28
 5,323 30.69 32.30 29.28 300 200 0.0
17/03/2020
30.69
 2,715 31.63 31.63 29.21 1,500 0 0.1
16/03/2020
31.63
 1,510 29.55 32.44 30.89 0 0 0
13/03/2020
29.55
 11,545 28.60 29.55 28.47 5,600 100 0.2
12/03/2020
28.60
 16,893 30.82 30.82 28.40 6,500 1,300 0.2
11/03/2020
30.82
 15,600 31.63 31.83 30.76 9,600 1,000 0.4
10/03/2020
31.63
 11,100 34.26 34.32 30.89 1,700 100 0.1
09/03/2020
34.26
 12,050 38.03 38.03 34.26 3,405 300 0.2
06/03/2020
38.03
 5,100 37.96 39.57 36.88 2,300 0 0.1
05/03/2020
37.96
 2,615 37.08 37.96 36.75 0 200 -0.0
04/03/2020
37.08
 13,290 36.61 37.08 36.61 8,800 0 0.5
03/03/2020
36.61
 33,158 39.03 39.91 36.61 8,000 0 0.5
02/03/2020
39.03
 8,295 41.73 42.06 39.03 0 600 -0.0
28/02/2020
41.73
 21,432 43.07 43.07 39.30 8,800 0 0.5
27/02/2020
43.07
 18,798 43.07 44.08 41.46 4,700 0 0.3
26/02/2020
43.07
 9,700 43.75 43.75 42.40 7,200 0 0.5
25/02/2020
43.75
 13,320 42.80 44.42 42.67 1,100 1,000 0.0
24/02/2020
42.80
 25,500 42.06 44.96 40.38 8,200 1,200 0.4
21/02/2020
42.06
 14,650 43.07 44.08 42.06 100 0 0.0
20/02/2020
43.07
 33,870 40.31 44.28 40.38 1,000 100 0.1
19/02/2020
40.31
 16,630 36.68 40.31 37.02 0 30 -0.0
18/02/2020
36.68
 17,638 37.02 37.02 35.00 6,300 0 0.3
17/02/2020
37.02
 16,450 37.02 37.02 35.00 9,700 0 0.5
14/02/2020
37.02
 14,878 35.67 38.36 35.67 1,000 0 0.1
13/02/2020
35.67
 32,480 32.44 35.67 33.65 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |