CTCP Mía Đường Sơn La (sls)

127
-2.40
(-1.85%)
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
(2026-09-04) 		-0.10 -0.07% 31,300 -600 -0.1
129.40
150.80
129.40
2 tháng
(2026-08-05) 		21.90 17.11% 117,500 -2,400 -0.3
127.20
152.90
129.40
3 tháng
(2026-07-06) 		0 0% 183,900 -3,200 -0.5
126
152.90
129.40
6 tháng
(2026-04-07) 		-11.10 -6.89% 407,100 -8,300 -1.2
126
161.60
129.40
12 tháng
(2025-10-09) 		-22.10 -12.85% 932,400 -2,700 -0.3
126
172.40
129.40
24 tháng
(2024-10-14) 		-19.76 -11.65% 2,945,375 93,933 18.4
126
195.37
129.40
36 tháng
(2023-10-20) 		6.17 4.29% 7,037,319 71,415 15.3
98.46
195.37
129.40
60 tháng
(2021-11-01) 		41.01 37.67% 11,199,821 119,686 25.6
76.47
195.37
129.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2020
48.38
 38,510 47.14 48.38 47.07 100 22,000 -1.7
15/10/2020
47.82
 32,058 48.38 48.56 47.76 0 7,000 -0.5
14/10/2020
48.38
 12,086 48.56 48.56 48.31 0 900 -0.1
13/10/2020
48.62
 8,624 48.50 48.62 48.31 0 1,100 -0.1
12/10/2020
48.56
 18,489 48.75 48.81 48.38 100 1,600 -0.1
09/10/2020
48.75
 21,914 48.93 48.93 48.38 0 200 0.0
08/10/2020
48.93
 18,766 49.37 49.37 48.56 200 600 0.0
07/10/2020
49.31
 21,620 49.49 49.49 49.24 400 2,200 -0.1
06/10/2020
49.49
 76,509 47.07 49.49 47.07 1,300 12,300 -0.8
05/10/2020
47.07
 11,650 47.26 47.26 46.95 0 2,300 -0.2
02/10/2020
46.89
 29,430 47.32 47.45 46.64 0 3,200 -0.2
01/10/2020
47.32
 39,810 47.69 47.69 46.64 100 2,900 -0.2
30/09/2020
47.69
 20,510 47.76 47.76 47.45 0 11,900 -0.9
29/09/2020
47.69
 68,929 47.26 47.88 47.26 200 34,500 -2.6
28/09/2020
47.26
 65,710 45.28 47.76 45.21 300 17,000 -1.2
25/09/2020
45.28
 15,080 45.46 45.46 44.90 0 0 0
24/09/2020
45.52
 4,900 45.83 45.83 45.28 0 1,600 -0.1
23/09/2020
45.90
 11,460 45.90 46.21 45.71 0 1,600 -0.1
22/09/2020
46.21
 10,300 46.02 46.21 45.59 0 4,800 -0.4
21/09/2020
46.14
 20,400 46.45 46.45 45.90 0 100 0.0
18/09/2020
46.45
 16,620 46.45 46.58 45.96 0 5,600 -0.4
17/09/2020
46.33
 26,520 47.14 47.88 46.21 0 0 0
16/09/2020
47.82
 25,600 48.07 48.13 47.76 0 3,000 -0.2
15/09/2020
48.07
 6,412 48.31 48.31 46.70 0 2,300 -0.2
14/09/2020
48.38
 56,771 46.58 48.75 44.97 200 15,700 -1.1
11/09/2020
44.78
 15,900 44.72 45.09 43.91 0 10,800 -0.8
10/09/2020
44.78
 25,829 43.79 45.90 43.79 0 5,400 -0.4
09/09/2020
43.79
 4,900 43.54 43.79 43.41 0 0 0
08/09/2020
43.79
 14,700 43.29 43.79 43.10 0 13,500 -0.9
07/09/2020
43.48
 14,518 43.17 43.72 42.79 0 0 0
04/09/2020
43.41
 10,630 44.04 45.21 43.41 0 0 0
03/09/2020
44.66
 18,100 43.72 44.66 43.72 0 0 0
01/09/2020
43.97
 6,909 42.79 44.04 42.79 0 0 0
31/08/2020
42.61
 12,401 42.48 43.10 42.36 0 0 0
28/08/2020
42.98
 8,900 44.04 44.04 42.98 0 0 0
27/08/2020
44.59
 6,840 42.79 44.59 42.30 0 0 0
26/08/2020
44.10
 13,710 44.66 46.52 44.10 0 0 0
25/08/2020
44.04
 23,100 42.17 44.04 41.93 0 0 0
24/08/2020
42.17
 22,410 41.18 42.79 41.18 0 0 0
21/08/2020
41.18
 10,410 41.74 41.74 40.93 0 0 0
20/08/2020
41.74
 23,455 39.32 41.80 39.32 0 0 0
19/08/2020
38.33
 7,200 38.14 38.33 37.71 0 0 0
18/08/2020
38.33
 29 38.33 38.33 38.33 0 0 0
17/08/2020
38.33
 4,300 38.14 38.33 38.02 0 0 0
14/08/2020
37.65
 2,100 38.39 38.39 37.65 0 0 0
13/08/2020
38.39
 5,381 38.45 38.76 37.71 0 0 0
12/08/2020
38.45
 2,000 38.45 38.45 38.45 0 0 0
11/08/2020
37.52
 2,500 37.89 37.89 37.27 0 0 0
10/08/2020
37.89
 9,700 38.76 39.51 37.83 0 0 0
07/08/2020
38.76
 10,424 37.96 39.07 37.96 0 0 0
06/08/2020
37.83
 7,020 37.21 37.83 37.21 0 0 0
05/08/2020
37.21
 7,500 37.83 37.83 37.21 0 0 0
04/08/2020
37.21
 4,730 37.58 38.39 37.21 0 0 0
03/08/2020
37.21
 8,700 34.73 37.21 34.73 0 0 0
31/07/2020
34.11
 820 34.11 34.11 34.11 0 0 0
30/07/2020
35.35
 1,280 35.35 35.35 35.35 0 0 0
29/07/2020
34.73
 3,400 35.04 35.04 33.18 0 0 0
28/07/2020
35.04
 4,400 34.42 35.35 34.42 0 0 0
27/07/2020
33.18
 5,710 34.73 34.73 32.93 0 0 0
24/07/2020
35.60
 15,330 36.41 36.90 34.11 0 0 0
23/07/2020
37.03
 6,850 37.21 37.83 37.03 0 100 0.0
22/07/2020
38.14
 15,320 36.59 39.07 36.59 0 0 0
21/07/2020
36.47
 19,641 35.66 36.47 35.41 0 0 0
20/07/2020
33.18
 11,560 32.25 34.24 32.25 0 0 0
17/07/2020
31.63
 1,430 31.75 31.75 31.07 0 0 0
16/07/2020
32.25
 100 32.25 32.25 32.25 0 0 0
15/07/2020
32.50
 6,500 31.63 32.50 31.63 0 0 0
14/07/2020
31.32
 3,810 31.63 31.88 31.32 0 0 0
13/07/2020
31.32
 3,500 31.13 31.32 31.13 0 0 0
10/07/2020
31.32
 2,139 31.20 31.32 31.01 0 0 0
09/07/2020
31.20
 2,700 31.51 31.51 31.20 0 0 0
08/07/2020
31.51
 1,200 31.57 31.57 31.51 0 0 0
07/07/2020
31.57
 1,100 31.07 31.57 31.07 0 0 0
06/07/2020
31.01
 800 30.51 31.01 30.51 0 0 0
03/07/2020
31.32
 1,939 31.01 31.32 31.01 0 0 0
02/07/2020
30.95
 6,204 30.89 30.95 30.51 0 0 0
01/07/2020
30.89
 1,900 30.76 31.01 30.76 0 0 0
30/06/2020
30.70
 800 31.57 31.57 30.70 0 0 0
29/06/2020
30.70
 7,600 31.13 31.13 30.70 0 0 0
26/06/2020
31.88
 10 31.88 31.88 31.88 0 0 0
25/06/2020
31.88
 1,600 31.88 31.88 31.88 0 0 0
24/06/2020
31.88
 4,410 31.57 32.06 31.32 0 0 0
23/06/2020
31.63
 4,844 31.63 32.13 31.32 0 0 0
22/06/2020
31.63
 900 31.07 31.63 31.07 0 0 0
19/06/2020
32.19
 2,600 31.32 32.25 31.01 0 0 0
18/06/2020
32.13
 209 32.13 32.13 32.13 0 0 0
17/06/2020
31.51
 128 31.51 31.51 31.51 0 0 0
16/06/2020
31.01
 3,702 31.51 31.51 31.01 0 0 0
15/06/2020
30.51
 7,460 31.94 31.94 30.51 0 0 0
12/06/2020
32.25
 5,320 31.13 32.25 30.51 0 0 0
11/06/2020
31.63
 19,610 35.66 35.66 31.63 0 0 0
10/06/2020
33.80
 13,300 35.29 35.29 33.49 0 0 0
09/06/2020
35.54
 19,230 34.42 35.66 33.49 0 0 0
08/06/2020
34.11
 28,920 33.49 34.42 33.31 0 0 0
05/06/2020
32.87
 3,000 32.93 33.18 32.87 0 0 0
04/06/2020
33.49
 2,080 33.18 33.80 33.18 0 0 0
03/06/2020
33.18
 1,610 33.18 33.18 33.18 0 0 0
02/06/2020
33.18
 2,760 32.87 33.18 32.87 0 0 0
01/06/2020
32.87
 1,840 33.00 33.00 32.87 0 0 0
29/05/2020
33.00
 480 33.49 33.49 33.00 0 0 0

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