CTCP Mía Đường Sơn La (sls)

145
0.80
(0.55%)
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
(2026-08-19) 		11.80 8.91% 71,500 -2,000 -0.3
132.40
161.20
145
2 tháng
(2026-07-20) 		-1.30 -0.89% 181,700 -2,900 -0.4
126
161.20
145
3 tháng
(2026-06-22) 		-5 -3.35% 207,400 -4,000 -0.6
126
161.20
145
6 tháng
(2026-03-23) 		-14.80 -9.31% 460,300 -11,500 -1.8
126
162
145
12 tháng
(2025-09-23) 		-32.55 -18.42% 1,156,600 33,300 6.5
126
177.86
145
24 tháng
(2024-09-30) 		-25.87 -15.21% 3,237,071 96,439 19.1
126
195.37
145
36 tháng
(2023-10-04) 		-12.49 -7.97% 7,386,513 78,324 16.9
98.46
195.37
145
60 tháng
(2021-10-14) 		24.96 20.93% 11,707,383 112,586 24.4
76.47
195.37
145
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
106.29
 10,634 104.38 106.91 104.25 500 0 0.1
07/09/2021
104.38
 13,600 104.32 104.52 101.52 0 0 0
06/09/2021
104.32
 36,027 106.29 106.36 103.64 0 0 0
01/09/2021
106.29
 20,900 106.97 106.97 104.25 0 0 0
31/08/2021
106.97
 21,600 108.34 108.68 106.97 0 0 0
30/08/2021
108.34
 18,742 104.93 109.02 104.93 0 0 0
27/08/2021
104.93
 14,910 103.70 105.41 102.34 0 100 0.0
26/08/2021
103.70
 21,130 103.57 107.66 103.57 0 700 -0.1
25/08/2021
103.57
 5,800 102.89 103.57 102.14 0 0 0
24/08/2021
102.89
 35,800 103.50 103.57 100.50 0 1,700 -0.3
23/08/2021
103.50
 18,520 102.20 104.86 100.23 0 0 0
20/08/2021
102.20
 34,600 106.97 107.18 101.32 0 0 0
19/08/2021
106.97
 62,300 101.39 106.97 101.39 2,500 0 0.4
18/08/2021
101.39
 31,900 95.39 101.52 95.46 0 100 0.0
17/08/2021
95.39
 26,400 96.07 97.43 95.39 0 0 0
16/08/2021
96.07
 68,500 91.92 96.07 91.92 0 1,600 -0.2
13/08/2021
91.92
 18,932 91.71 91.92 88.58 0 0 0
12/08/2021
91.71
 36,700 93.01 95.39 91.71 0 300 0.0
11/08/2021
93.01
 34,635 88.44 96.69 89.26 0 100 0.0
10/08/2021
88.44
 3,825 88.51 88.51 86.19 0 0 0
09/08/2021
88.51
 17,500 85.85 88.58 86.53 0 200 0.0
06/08/2021
85.85
 6,200 85.72 86.40 85.85 0 0 0
05/08/2021
85.72
 12,200 85.17 87.15 84.49 0 100 0.0
04/08/2021
85.17
 9,600 84.15 85.17 83.88 0 0 0
03/08/2021
84.15
 13,500 83.13 85.17 83.13 0 0 0
02/08/2021
83.13
 12,500 83.06 83.81 82.10 0 0 0
30/07/2021
83.06
 4,500 83.33 83.33 81.76 0 0 0
29/07/2021
83.33
 3,800 83.33 83.40 82.51 0 0 0
28/07/2021
83.33
 305 83.40 83.40 83.33 0 0 0
27/07/2021
83.40
 9,800 82.72 83.47 81.22 0 0 0
26/07/2021
82.72
 8,800 82.79 82.79 80.47 0 0 0
23/07/2021
82.79
 11,502 85.65 85.65 77.13 0 0 0
22/07/2021
85.65
 9,600 83.74 85.85 83.13 0 0 0
21/07/2021
83.74
 18,000 83.47 86.53 81.76 0 0 0
20/07/2021
83.47
 6,400 83.13 83.47 81.08 0 0 0
19/07/2021
83.13
 2,900 83.13 83.13 81.76 0 0 0
16/07/2021
83.13
 7,000 83.13 83.13 83.13 0 0 0
15/07/2021
83.13
 2,901 83.13 83.33 81.90 0 0 0
14/07/2021
83.13
 10,700 82.99 83.13 81.76 0 0 0
13/07/2021
82.99
 3,500 80.54 82.99 81.76 0 0 0
12/07/2021
80.54
 8,400 83.67 83.67 80.40 0 0 0
09/07/2021
83.67
 4,800 83.13 84.49 82.58 0 0 0
08/07/2021
83.13
 2,300 83.19 83.19 81.76 0 0 0
07/07/2021
83.19
 15,604 81.76 83.19 81.76 0 0 0
06/07/2021
81.76
 8,400 86.26 86.46 81.76 0 0 0
05/07/2021
86.26
 5,700 85.72 86.26 84.49 0 0 0
02/07/2021
85.72
 5,400 84.83 85.72 83.81 0 0 0
01/07/2021
84.83
 16,730 86.33 86.33 84.49 0 0 0
30/06/2021
86.33
 19,600 86.81 86.81 84.22 100 0 0.0
29/06/2021
86.81
 3,500 86.81 86.81 86.53 0 0 0
28/06/2021
86.81
 13,900 87.55 87.55 84.56 0 0 0
25/06/2021
87.55
 14,910 88.03 90.83 85.17 100 0 0.0
24/06/2021
88.03
 8,000 87.83 88.03 85.17 300 0 0.0
23/06/2021
87.83
 32,600 91.30 91.30 82.17 200 0 0.0
22/06/2021
91.30
 14,602 92.87 92.87 90.62 0 0 0
21/06/2021
92.87
 9,600 95.32 95.32 92.32 0 0 0
18/06/2021
95.32
 34,465 96.07 97.43 91.98 0 0 0
17/06/2021
96.07
 22,100 91.78 97.43 91.30 0 0 0
16/06/2021
91.78
 61,900 86.40 94.03 87.21 0 300 0.0
15/06/2021
86.40
 5,000 85.85 86.40 84.49 0 0 0
14/06/2021
85.85
 3,916 85.58 85.85 83.81 0 0 0
11/06/2021
85.58
 1,000 84.42 85.85 84.42 0 0 0
10/06/2021
84.42
 3,044 85.37 85.37 83.94 0 0 0
09/06/2021
85.37
 4,510 85.03 85.51 83.53 0 0 0
08/06/2021
85.03
 7,850 82.58 87.55 82.51 100 700 -0.1
07/06/2021
82.58
 4,500 86.67 86.67 82.58 0 0 0
04/06/2021
86.67
 29,501 87.83 87.90 84.63 0 0 0
03/06/2021
87.83
 17,100 86.53 88.24 86.53 0 0 0
02/06/2021
86.53
 14,280 84.49 87.21 84.49 0 0 0
01/06/2021
84.49
 8,200 81.76 84.49 81.76 0 0 0
31/05/2021
81.76
 12,700 79.86 81.76 79.86 0 0 0
28/05/2021
79.86
 18,100 79.38 79.86 78.36 0 0 0
27/05/2021
79.38
 13,300 79.38 79.72 78.97 0 1,100 -0.1
26/05/2021
79.38
 13,100 80.54 80.54 78.49 0 0 0
25/05/2021
80.54
 11,300 81.70 81.70 80.40 0 0 0
24/05/2021
81.70
 5,216 81.70 83.47 80.47 0 100 0.0
21/05/2021
81.70
 8,610 81.08 81.76 80.81 0 0 0
20/05/2021
81.08
 50,200 83.13 83.13 80.06 0 0 0
19/05/2021
83.13
 14,100 83.19 83.67 81.97 0 0 0
18/05/2021
83.19
 7,500 83.33 83.47 81.83 0 0 0
17/05/2021
83.33
 5,700 83.47 83.47 81.90 0 0 0
14/05/2021
83.47
 4,627 83.13 84.42 83.13 0 0 0
13/05/2021
83.13
 5,200 87.28 87.28 83.13 300 0 0.0
12/05/2021
87.28
 7,200 87.21 89.94 87.21 0 0 0
11/05/2021
87.21
 16,427 83.74 91.92 82.79 0 0 0
10/05/2021
83.74
 5,300 83.13 83.81 83.13 0 0 0
07/05/2021
83.13
 8,600 83.67 83.81 82.44 0 0 0
06/05/2021
83.67
 5,700 83.81 83.81 83.13 0 0 0
05/05/2021
83.81
 11,204 82.58 83.81 82.58 0 0 0
04/05/2021
82.58
 5,400 83.74 83.74 81.76 0 0 0
29/04/2021
83.74
 6,400 83.81 83.81 82.51 0 0 0
28/04/2021
83.81
 10,300 84.15 84.15 83.13 0 500 -0.1
27/04/2021
84.15
 12,700 85.51 85.51 81.08 0 0 0
26/04/2021
85.51
 10,100 87.15 87.15 82.44 0 0 0
23/04/2021
87.15
 42,000 85.24 87.21 76.86 300 0 0.0
22/04/2021
85.24
 60,509 94.71 94.71 85.24 0 0 0
20/04/2021
94.71
 16,000 95.94 99.82 93.35 0 0 0
19/04/2021
95.94
 38,324 87.21 95.94 86.87 1,000 1,500 -0.1
16/04/2021
87.21
 24,800 87.15 88.44 85.24 0 200 0.0
15/04/2021
87.15
 29,800 86.53 88.58 85.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc