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)
16/09/2019
24.41
 5,570 22.90 24.71 23.27 0 0 0
13/09/2019
22.90
 1,600 22.18 22.90 21.82 0 0 0
12/09/2019
22.18
 500 22.97 22.97 22.18 0 0 0
11/09/2019
22.97
 4,000 22.36 22.97 21.76 0 0 0
10/09/2019
22.36
 1,400 22.97 22.97 22.36 0 0 0
09/09/2019
22.97
 0 22.97 22.97 22.97 0 0 0
06/09/2019
22.97
 0 22.97 22.97 22.97 0 0 0
05/09/2019
22.97
 0 22.97 22.97 22.97 0 0 0
04/09/2019
22.97
 3,400 23.51 23.51 22.66 0 0 0
03/09/2019
23.51
 3,600 23.51 23.51 23.21 2,500 0 0.1
30/08/2019
23.51
 5,920 23.45 23.51 23.21 5,700 0 0.2
29/08/2019
23.45
 14,700 23.21 23.51 22.90 1,900 0 0.1
28/08/2019
23.21
 2,600 23.51 23.51 23.21 1,500 0 0.1
27/08/2019
23.51
 1,700 23.45 23.51 23.51 1,400 0 0.1
26/08/2019
23.45
 1,100 24.05 24.11 23.45 0 0 0
23/08/2019
24.05
 200 24.05 24.05 23.51 0 0 0
22/08/2019
24.05
 7,030 23.75 24.89 23.21 4,700 0 0.2
21/08/2019
23.75
 9,110 23.99 24.05 23.75 5,400 0 0.2
20/08/2019
23.99
 2,700 23.69 23.99 23.75 0 0 0
19/08/2019
23.69
 8,410 24.23 24.83 23.69 3,400 0 0.1
16/08/2019
24.23
 2,800 24.17 24.35 24.23 0 0 0
15/08/2019
24.17
 3,000 24.17 25.01 24.17 1,800 0 0.1
14/08/2019
24.17
 5,229 24.83 24.83 24.17 3,600 0 0.1
13/08/2019
24.83
 7,500 25.07 25.62 24.83 4,200 0 0.2
12/08/2019
25.07
 600 24.83 25.07 24.89 0 0 0
09/08/2019
24.83
 19,010 24.71 24.89 24.71 2,800 0 0.1
08/08/2019
24.71
 10,400 24.71 25.01 24.59 4,100 0 0.2
07/08/2019
24.71
 5,000 25.32 25.32 24.65 1,100 0 0.0
06/08/2019
25.32
 11,620 23.99 26.10 24.05 0 0 0
05/08/2019
23.99
 1,600 23.81 24.11 23.87 0 0 0
02/08/2019
23.81
 2,800 23.87 23.87 23.81 1,400 0 0.1
01/08/2019
23.87
 1,440 23.51 23.87 23.87 300 0 0.0
31/07/2019
23.51
 700 23.33 23.51 23.51 0 0 0
30/07/2019
23.33
 5,300 23.21 23.51 23.21 0 700 -0.0
29/07/2019
23.21
 500 23.39 23.39 23.21 0 0 0
26/07/2019
23.39
 2,519 23.45 23.45 23.39 0 0 0
25/07/2019
23.45
 5,495 23.51 23.57 23.33 0 0 0
24/07/2019
23.51
 3,898 24.29 24.29 23.51 0 0 0
23/07/2019
24.29
 3,900 24.47 24.47 24.29 0 0 0
22/07/2019
24.47
 9,620 24.29 24.83 24.29 0 0 0
19/07/2019
24.29
 10,330 23.51 24.53 23.15 0 0 0
18/07/2019
23.51
 4,410 23.75 23.75 23.51 0 0 0
17/07/2019
23.75
 5,370 23.51 24.11 22.60 0 0 0
16/07/2019
23.51
 10,517 24.17 24.17 23.27 0 0 0
15/07/2019
24.17
 6,182 25.38 25.56 24.11 0 0 0
12/07/2019
25.38
 8,240 26.64 26.64 25.32 0 0 0
11/07/2019
26.64
 4,052 27.24 28.03 26.52 0 0 0
10/07/2019
27.24
 36,592 24.83 27.30 25.32 0 0 0
09/07/2019
24.83
 15,762 22.60 24.83 22.90 0 0 0
08/07/2019
22.60
 4,062 22.54 23.27 22.60 0 0 0
05/07/2019
22.54
 4,942 22.60 22.90 22.54 0 0 0
04/07/2019
22.60
 10,950 22.60 23.03 22.36 0 0 0
03/07/2019
22.60
 5,100 22.60 22.90 22.36 0 0 0
02/07/2019
22.60
 2,100 22.78 24.71 22.54 0 0 0
01/07/2019
22.78
 1,808 22.60 23.21 22.54 0 0 0
28/06/2019
22.60
 2,000 23.03 23.03 22.54 0 0 0
27/06/2019
23.03
 500 22.36 23.03 22.42 0 0 0
26/06/2019
22.36
 500 22.48 22.48 22.36 0 0 0
25/06/2019
22.48
 1,661 22.54 22.60 22.36 0 0 0
24/06/2019
22.54
 4,800 22.54 22.60 22.30 0 0 0
21/06/2019
22.54
 1,100 22.42 22.54 22.42 0 0 0
20/06/2019
22.42
 2,800 22.97 22.97 22.36 0 0 0
19/06/2019
22.97
 2,200 23.45 23.45 22.97 0 0 0
18/06/2019
23.45
 0 23.45 23.45 23.45 0 0 0
17/06/2019
23.45
 0 23.45 23.45 23.45 0 0 0
14/06/2019
23.45
 0 23.45 23.45 23.45 0 0 0
13/06/2019
23.45
 900 23.09 23.99 23.45 0 0 0
12/06/2019
23.09
 1,710 22.90 23.09 22.90 0 0 0
11/06/2019
22.90
 2,500 22.66 22.90 22.90 0 0 0
10/06/2019
22.66
 600 22.60 22.66 22.66 0 0 0
07/06/2019
22.60
 9,800 22.30 22.60 22.30 0 0 0
06/06/2019
22.30
 2,800 22.90 22.90 22.30 0 0 0
05/06/2019
22.90
 8,100 22.90 23.09 22.24 0 0 0
04/06/2019
22.90
 500 22.90 22.90 22.66 0 0 0
03/06/2019
22.90
 4,410 23.21 23.45 22.66 0 0 0
31/05/2019
23.21
 40 23.21 23.21 23.21 0 0 0
30/05/2019
23.21
 0 23.21 23.21 23.21 0 0 0
29/05/2019
23.21
 2,700 23.27 23.27 22.90 0 0 0
28/05/2019
23.27
 4,760 23.21 23.27 23.15 0 0 0
27/05/2019
23.21
 6,000 22.97 23.51 22.84 0 0 0
24/05/2019
22.97
 1,499 23.81 23.81 22.72 0 0 0
23/05/2019
23.81
 600 23.81 24.11 23.81 0 0 0
22/05/2019
23.81
 5,940 23.51 24.41 22.90 0 0 0
21/05/2019
23.51
 1,730 23.81 24.59 23.51 0 0 0
20/05/2019
23.81
 2,700 23.81 24.11 23.51 0 0 0
17/05/2019
23.81
 1,600 24.95 24.95 23.81 0 0 0
16/05/2019
24.95
 0 24.95 24.95 24.95 0 0 0
15/05/2019
24.95
 400 24.41 24.95 24.11 0 0 0
14/05/2019
24.41
 2,100 24.71 24.71 23.57 0 0 0
13/05/2019
24.71
 2,800 23.51 24.71 23.51 0 200 -0.0
10/05/2019
23.51
 1,200 23.21 23.51 23.21 0 0 0
09/05/2019
23.21
 2,300 23.21 23.21 23.21 0 0 0
08/05/2019
23.21
 4,300 23.21 23.21 22.90 0 0 0
07/05/2019
23.21
 1,520 23.21 25.44 23.21 0 0 0
06/05/2019
23.21
 13,520 23.87 23.87 23.21 0 0 0
03/05/2019
23.87
 10,110 24.11 24.71 23.87 0 0 0
02/05/2019
24.11
 6,310 25.01 25.01 24.11 0 0 0
26/04/2019
25.01
 8,310 25.86 25.86 24.71 0 0 0
25/04/2019
25.86
 10,200 25.92 26.22 25.86 0 0 0
24/04/2019
25.92
 10,000 27.12 27.12 25.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |