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)
19/09/2018
43.23
 4,835 42.66 43.23 41.47 0 200 -0.0
18/09/2018
42.66
 20,174 43.98 43.98 41.47 0 40 -0.0
17/09/2018
43.98
 7,600 46.24 46.24 43.67 0 100 -0.0
14/09/2018
46.24
 38,186 44.23 46.56 44.42 0 0 0
13/09/2018
44.23
 50,334 40.21 44.23 40.21 0 0 0
12/09/2018
40.21
 4,250 40.08 40.34 39.27 0 0 0
11/09/2018
40.08
 8,400 39.58 40.52 38.95 0 0 0
10/09/2018
39.58
 2,100 40.52 40.52 39.58 0 0 0
07/09/2018
40.52
 1,160 41.47 41.47 39.64 0 0 0
06/09/2018
41.47
 1,100 41.15 41.47 41.15 0 0 0
05/09/2018
41.15
 4,760 41.72 41.78 40.21 0 0 0
04/09/2018
41.72
 7,300 41.47 41.78 40.52 0 0 0
31/08/2018
41.47
 5,000 41.78 41.78 39.58 0 0 0
30/08/2018
41.78
 2,782 41.78 41.78 41.47 0 0 0
29/08/2018
41.78
 2,300 42.09 42.41 41.78 0 0 0
28/08/2018
42.09
 23,480 40.52 42.72 41.47 0 0 0
27/08/2018
40.52
 1,600 40.52 40.84 40.21 0 0 0
24/08/2018
40.52
 1,230 41.15 41.15 39.58 0 0 0
23/08/2018
41.15
 11,100 40.08 41.15 40.08 0 0 0
22/08/2018
40.08
 16,900 40.84 41.15 40.08 100 0 0.0
21/08/2018
40.84
 7,120 41.78 42.41 40.84 0 0 0
20/08/2018
41.78
 9,750 40.84 41.78 40.84 0 0 0
17/08/2018
40.84
 28,324 39.96 42.09 39.58 0 0 0
16/08/2018
39.96
 2,200 39.96 39.96 39.83 0 0 0
15/08/2018
39.96
 1,508 39.96 39.96 38.95 0 0 0
14/08/2018
39.96
 670 39.46 40.21 39.96 0 0 0
13/08/2018
39.46
 7,200 39.58 39.58 38.32 0 0 0
10/08/2018
39.58
 8,800 39.90 39.90 38.95 0 0 0
09/08/2018
39.90
 5,820 39.58 40.21 38.32 0 0 0
08/08/2018
39.58
 3,300 38.95 39.58 38.70 0 0 0
07/08/2018
38.95
 2,210 39.27 39.27 38.32 0 0 0
06/08/2018
39.27
 700 40.46 40.46 39.27 0 0 0
03/08/2018
40.46
 103 38.95 40.46 40.46 0 0 0
02/08/2018
38.95
 2,180 39.27 39.58 38.95 0 0 0
01/08/2018
39.27
 3,900 38.64 39.27 38.32 0 0 0
31/07/2018
38.64
 17,600 39.27 39.58 37.70 0 0 0
30/07/2018
39.27
 4,900 39.58 40.21 38.95 0 0 0
27/07/2018
39.58
 2,920 40.52 40.52 38.64 0 0 0
26/07/2018
40.52
 2,501 39.20 40.52 38.32 0 0 0
25/07/2018
39.20
 3,300 38.32 39.58 38.32 0 0 0
24/07/2018
38.32
 3,160 38.32 38.32 37.70 0 0 0
23/07/2018
38.32
 3,827 39.27 39.83 38.32 0 0 0
20/07/2018
39.27
 14,014 40.21 40.21 38.32 0 0 0
19/07/2018
40.21
 3,550 40.78 40.78 39.27 0 0 0
18/07/2018
40.78
 5,030 40.78 41.47 39.58 0 0 0
17/07/2018
40.78
 1,015 40.84 41.47 40.78 0 0 0
16/07/2018
40.84
 3,300 40.08 42.09 40.21 0 0 0
13/07/2018
40.08
 14,162 42.03 42.03 38.32 0 24 -0.0
12/07/2018
42.03
 1,400 41.47 42.72 42.03 0 0 0
11/07/2018
41.47
 2,000 43.60 43.60 41.47 0 0 0
10/07/2018
43.60
 5,401 43.98 43.98 39.96 0 0 0
09/07/2018
43.98
 300 47.12 47.12 43.98 0 0 0
06/07/2018
47.12
 18 47.12 47.12 47.12 0 0 0
05/07/2018
47.12
 1,800 48.06 48.06 43.98 0 0 0
04/07/2018
48.06
 3,312 49.01 49.01 45.24 0 0 0
03/07/2018
49.01
 201 48.38 49.01 49.01 0 0 0
02/07/2018
48.38
 1,500 49.38 49.38 47.12 0 0 0
29/06/2018
49.38
 2,800 49.63 49.63 49.32 0 0 0
28/06/2018
49.63
 2,500 50.89 50.89 48.06 0 0 0
27/06/2018
50.89
 29,150 50.26 51.52 49.63 0 0 0
26/06/2018
50.26
 3,802 49.89 50.26 49.32 0 0 0
25/06/2018
49.89
 16,130 49.19 50.14 49.19 100 0 0.0
22/06/2018
49.19
 15,460 47.94 49.32 47.75 0 0 0
21/06/2018
47.94
 10,942 47.12 48.00 47.12 0 0 0
20/06/2018
47.12
 2,710 49.63 49.63 46.49 0 0 0
19/06/2018
49.63
 15,300 50.26 50.26 45.55 400 0 0.0
18/06/2018
50.26
 7,100 51.20 52.52 50.26 0 0 0
15/06/2018
51.20
 7,850 50.95 51.20 49.95 0 0 0
14/06/2018
50.95
 3,110 51.52 52.08 50.58 0 0 0
13/06/2018
51.52
 18,520 50.51 52.46 50.26 0 0 0
12/06/2018
50.51
 16,950 50.26 50.58 47.75 0 0 0
11/06/2018
50.26
 24,140 48.38 51.52 48.38 0 0 0
08/06/2018
48.38
 20,400 45.86 48.38 45.86 0 0 0
07/06/2018
45.86
 14,960 43.98 45.86 44.29 0 0 0
06/06/2018
43.98
 3,610 45.24 45.24 43.98 0 0 0
05/06/2018
45.24
 3,520 46.49 46.49 45.11 0 0 0
04/06/2018
46.49
 3,350 43.67 47.12 43.98 0 0 0
01/06/2018
43.67
 5,440 42.28 43.67 42.09 100 0 0.0
31/05/2018
42.28
 16,470 41.84 42.28 41.47 0 0 0
30/05/2018
41.84
 380 42.03 42.03 41.84 0 0 0
29/05/2018
42.03
 4,610 40.21 42.03 38.39 0 0 0
28/05/2018
40.21
 16,650 40.78 41.09 39.08 0 0 0
25/05/2018
40.78
 6,360 40.52 40.78 39.58 0 760 -0.0
24/05/2018
40.52
 2,570 40.15 40.52 39.58 0 0 0
23/05/2018
40.15
 4,900 38.95 40.21 39.27 0 0 0
22/05/2018
38.95
 11,452 39.58 40.21 38.95 10 0 0.0
21/05/2018
39.58
 22,700 40.27 40.27 38.95 0 0 0
18/05/2018
40.27
 2,130 41.15 41.15 38.70 0 0 0
17/05/2018
41.15
 4,360 41.59 41.59 40.59 0 0 0
16/05/2018
41.59
 400 41.15 41.59 40.21 0 0 0
15/05/2018
41.15
 16,370 42.09 42.09 37.88 0 0 0
14/05/2018
42.09
 0 42.09 42.09 42.09 0 0 0
11/05/2018
42.09
 1,100 41.40 42.09 39.58 0 0 0
10/05/2018
41.40
 3,800 42.09 42.09 40.52 0 0 0
09/05/2018
42.09
 3,000 41.47 42.66 40.52 0 0 0
08/05/2018
41.47
 9,400 41.47 41.47 40.08 0 0 0
07/05/2018
41.47
 7,540 41.47 41.47 39.90 0 0 0
04/05/2018
41.47
 4,000 41.59 41.78 41.09 0 0 0
03/05/2018
41.59
 2,000 42.03 42.03 41.47 0 0 0
02/05/2018
42.03
 3,709 41.15 42.09 40.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |