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
(2024-08-21) 		12.70 6.54% 366,700 6,390 1.3
194.10
209.50
206.80
2 tháng
(2024-07-22) 		12.30 6.32% 658,500 6,690 1.4
187
209.50
206.80
3 tháng
(2024-06-24) 		21.80 11.78% 892,500 -4,124 -0.6
183.50
209.50
206.80
6 tháng
(2024-03-25) 		52.30 33.85% 1,777,750 -25,824 -4.3
154.10
209.50
206.80
12 tháng
(2023-09-26) 		22.72 12.34% 4,051,703 -8,415 -1.1
141
209.50
206.80
24 tháng
(2022-10-03) 		81.76 65.39% 6,506,485 35,478 7.6
103.95
209.50
206.80
36 tháng
(2021-10-06) 		64.76 45.59% 8,340,341 24,149 6.0
91.72
209.50
206.80
60 tháng
(2019-10-17) 		174.89 547.98% 15,626,793 -59,851 -4.3
29.24
209.50
206.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
29.45
 4,052 30.12 30.98 29.32 0 0 0
10/07/2019
30.12
 36,592 27.45 30.18 27.98 0 0 0
09/07/2019
27.45
 15,762 24.99 27.45 25.32 0 0 0
08/07/2019
24.99
 4,062 24.92 25.72 24.99 0 0 0
05/07/2019
24.92
 4,942 24.99 25.32 24.92 0 0 0
04/07/2019
24.99
 10,950 24.99 25.45 24.72 0 0 0
03/07/2019
24.99
 5,100 24.99 25.32 24.72 0 0 0
02/07/2019
24.99
 2,100 25.19 27.32 24.92 0 0 0
01/07/2019
25.19
 1,808 24.99 25.65 24.92 0 0 0
28/06/2019
24.99
 2,000 25.45 25.45 24.92 0 0 0
27/06/2019
25.45
 500 24.72 25.45 24.79 0 0 0
26/06/2019
24.72
 500 24.85 24.85 24.72 0 0 0
25/06/2019
24.85
 1,661 24.92 24.99 24.72 0 0 0
24/06/2019
24.92
 4,800 24.92 24.99 24.65 0 0 0
21/06/2019
24.92
 1,100 24.79 24.92 24.79 0 0 0
20/06/2019
24.79
 2,800 25.39 25.39 24.72 0 0 0
19/06/2019
25.39
 2,200 25.92 25.92 25.39 0 0 0
18/06/2019
25.92
 0 25.92 25.92 25.92 0 0 0
17/06/2019
25.92
 0 25.92 25.92 25.92 0 0 0
14/06/2019
25.92
 0 25.92 25.92 25.92 0 0 0
13/06/2019
25.92
 900 25.52 26.52 25.92 0 0 0
12/06/2019
25.52
 1,710 25.32 25.52 25.32 0 0 0
11/06/2019
25.32
 2,500 25.05 25.32 25.32 0 0 0
10/06/2019
25.05
 600 24.99 25.05 25.05 0 0 0
07/06/2019
24.99
 9,800 24.65 24.99 24.65 0 0 0
06/06/2019
24.65
 2,800 25.32 25.32 24.65 0 0 0
05/06/2019
25.32
 8,100 25.32 25.52 24.59 0 0 0
04/06/2019
25.32
 500 25.32 25.32 25.05 0 0 0
03/06/2019
25.32
 4,410 25.65 25.92 25.05 0 0 0
31/05/2019
25.65
 40 25.65 25.65 25.65 0 0 0
30/05/2019
25.65
 0 25.65 25.65 25.65 0 0 0
29/05/2019
25.65
 2,700 25.72 25.72 25.32 0 0 0
28/05/2019
25.72
 4,760 25.65 25.72 25.58 0 0 0
27/05/2019
25.65
 6,000 25.39 25.98 25.25 0 0 0
24/05/2019
25.39
 1,499 26.32 26.32 25.12 0 0 0
23/05/2019
26.32
 600 26.32 26.65 26.32 0 0 0
22/05/2019
26.32
 5,940 25.98 26.98 25.32 0 0 0
21/05/2019
25.98
 1,730 26.32 27.18 25.98 0 0 0
20/05/2019
26.32
 2,700 26.32 26.65 25.98 0 0 0
17/05/2019
26.32
 1,600 27.58 27.58 26.32 0 0 0
16/05/2019
27.58
 0 27.58 27.58 27.58 0 0 0
15/05/2019
27.58
 400 26.98 27.58 26.65 0 0 0
14/05/2019
26.98
 2,100 27.32 27.32 26.05 0 0 0
13/05/2019
27.32
 2,800 25.98 27.32 25.98 0 200 -0.0
10/05/2019
25.98
 1,200 25.65 25.98 25.65 0 0 0
09/05/2019
25.65
 2,300 25.65 25.65 25.65 0 0 0
08/05/2019
25.65
 4,300 25.65 25.65 25.32 0 0 0
07/05/2019
25.65
 1,520 25.65 28.12 25.65 0 0 0
06/05/2019
25.65
 13,520 26.38 26.38 25.65 0 0 0
03/05/2019
26.38
 10,110 26.65 27.32 26.38 0 0 0
02/05/2019
26.65
 6,310 27.65 27.65 26.65 0 0 0
26/04/2019
27.65
 8,310 28.58 28.58 27.32 0 0 0
25/04/2019
28.58
 10,200 28.65 28.98 28.58 0 0 0
24/04/2019
28.65
 10,000 29.98 29.98 27.98 0 0 0
23/04/2019
29.98
 2,120 29.72 31.98 29.98 0 0 0
22/04/2019
29.72
 26,479 32.78 32.78 29.52 0 0 0
19/04/2019
32.78
 1,240 32.71 32.78 32.71 0 0 0
18/04/2019
32.71
 2,200 33.45 33.65 32.71 0 0 0
17/04/2019
33.45
 200 33.45 33.45 33.45 0 0 0
16/04/2019
33.45
 1,600 34.31 34.31 33.31 0 0 0
12/04/2019
34.31
 1,330 34.25 35.31 34.31 0 0 0
11/04/2019
34.25
 5,000 34.51 34.58 33.45 0 0 0
10/04/2019
34.51
 2,108 34.58 34.58 33.31 0 0 0
09/04/2019
34.58
 19,800 35.25 35.25 33.71 100 0 0.0
08/04/2019
35.25
 18,100 35.38 35.38 33.71 0 0 0
05/04/2019
35.38
 1,900 35.38 35.38 33.98 0 0 0
04/04/2019
35.38
 5,299 35.45 35.98 34.65 0 0 0
03/04/2019
35.45
 0 35.45 35.45 35.45 0 0 0
02/04/2019
35.45
 3,100 37.18 37.18 35.45 0 0 0
01/04/2019
37.18
 101 35.98 37.18 37.18 0 0 0
29/03/2019
35.98
 5,010 37.24 37.24 35.98 0 0 0
28/03/2019
37.24
 856 37.31 37.31 37.04 0 0 0
27/03/2019
37.31
 600 37.58 37.58 37.31 0 0 0
26/03/2019
37.58
 5,148 37.31 37.98 35.98 0 0 0
25/03/2019
37.31
 11,510 37.98 37.98 36.31 0 0 0
22/03/2019
37.98
 520 37.38 37.98 37.98 0 0 0
21/03/2019
37.38
 2,800 39.11 39.11 37.31 0 0 0
20/03/2019
39.11
 2,520 37.91 39.11 37.98 0 0 0
19/03/2019
37.91
 4,200 37.84 38.64 37.31 0 0 0
18/03/2019
37.84
 11,404 39.18 39.31 37.71 4 0 0.0
15/03/2019
39.18
 14,400 39.04 39.18 37.31 0 0 0
14/03/2019
39.04
 9,795 39.98 39.98 39.04 60 0 0.0
13/03/2019
39.98
 6,085 40.31 40.64 39.31 0 0 0
12/03/2019
40.31
 10,600 39.31 40.38 38.84 0 0 0
11/03/2019
39.31
 11,955 38.31 39.31 37.31 0 900 -0.1
08/03/2019
38.31
 22,890 38.64 38.64 37.31 0 0 0
07/03/2019
38.64
 44,522 35.38 38.84 35.31 0 0 0
06/03/2019
35.38
 15,235 33.38 35.65 33.45 0 1,000 -0.1
05/03/2019
33.38
 15,210 35.11 35.18 32.05 0 0 0
04/03/2019
35.11
 15,220 33.91 35.98 32.65 0 0 0
01/03/2019
33.91
 16,150 30.85 33.91 31.31 0 0 0
28/02/2019
30.85
 27,424 30.65 31.18 30.65 0 0 0
27/02/2019
30.65
 5,800 31.58 31.58 30.65 0 0 0
26/02/2019
31.58
 9,110 31.65 31.65 30.65 0 0 0
25/02/2019
31.65
 3,010 31.65 32.31 31.05 0 0 0
22/02/2019
31.65
 3,200 31.65 31.98 30.65 0 0 0
21/02/2019
31.65
 6,000 31.58 32.65 31.31 0 0 0
20/02/2019
31.58
 7,200 31.51 32.65 31.51 0 0 0
19/02/2019
31.51
 2,102 32.65 32.98 31.31 0 0 0
18/02/2019
32.65
 1,683 30.92 32.65 30.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |