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)
22/11/2018
29.73
 41,739 33.02 33.02 29.73 0 0 0
21/11/2018
33.02
 4,100 33.59 33.59 33.02 0 0 0
20/11/2018
33.59
 7,500 35.24 35.24 33.59 0 0 0
19/11/2018
35.24
 9,405 35.24 35.24 34.10 0 0 0
16/11/2018
35.24
 300 35.24 35.24 34.67 0 0 0
15/11/2018
35.24
 1,300 35.24 35.24 34.67 0 0 0
14/11/2018
35.24
 12,296 35.24 35.24 34.10 0 0 0
13/11/2018
35.24
 600 35.58 35.58 35.24 0 0 0
12/11/2018
35.58
 1,000 35.52 35.58 34.96 0 0 0
09/11/2018
35.52
 9,500 35.98 36.55 35.52 0 0 0
08/11/2018
35.98
 1,630 36.15 36.15 35.98 0 0 0
07/11/2018
36.15
 11,330 36.77 36.77 35.81 0 0 0
06/11/2018
36.77
 14,637 36.55 36.94 36.21 0 0 0
05/11/2018
36.55
 3,280 37.46 37.46 36.49 0 0 0
02/11/2018
37.46
 15,750 37.46 37.46 35.86 0 0 0
01/11/2018
37.46
 2,618 38.08 38.08 36.38 0 0 0
31/10/2018
38.08
 1,550 38.02 38.54 36.94 0 0 0
30/10/2018
38.02
 2,000 37.63 38.02 36.94 0 0 0
29/10/2018
37.63
 900 37.80 37.80 37.51 0 0 0
26/10/2018
37.80
 3,050 39.05 39.05 37.80 0 0 0
25/10/2018
39.05
 9,300 37.80 39.05 37.51 0 0 0
24/10/2018
37.80
 3,410 38.59 38.59 37.68 0 0 0
23/10/2018
38.59
 7,300 38.65 38.65 37.06 0 0 0
22/10/2018
38.65
 3,914 39.22 40.01 38.65 0 0 0
19/10/2018
39.22
 3,800 40.92 40.92 39.16 0 0 0
18/10/2018
40.92
 10,319 40.92 41.95 39.96 0 0 0
17/10/2018
40.92
 8,136 40.36 40.92 40.36 0 0 0
16/10/2018
40.36
 6,864 38.20 40.64 38.20 0 0 0
15/10/2018
38.20
 9,610 38.08 41.32 38.14 0 0 0
12/10/2018
38.08
 1,735 38.02 38.65 37.51 0 0 0
11/10/2018
38.02
 7,700 39.79 39.79 36.83 0 500 -0.0
10/10/2018
39.79
 32,314 39.79 41.49 39.22 0 0 0
09/10/2018
39.79
 18,245 37.91 40.36 38.08 0 600 -0.0
08/10/2018
37.91
 4,750 37.74 37.91 37.57 0 0 0
05/10/2018
37.74
 6,600 38.08 38.08 37.57 0 0 0
04/10/2018
38.08
 11,048 37.91 38.65 37.80 0 0 0
03/10/2018
37.91
 11,501 37.23 38.65 37.51 0 0 0
02/10/2018
37.23
 7,900 36.04 37.23 36.09 0 0 0
01/10/2018
36.04
 2,840 36.09 36.09 35.81 0 0 0
28/09/2018
36.09
 8,702 36.09 36.09 35.52 0 0 0
27/09/2018
36.09
 15,442 36.66 36.66 35.24 0 0 0
26/09/2018
36.66
 2,502 37.51 37.51 36.66 600 0 0.0
25/09/2018
37.51
 2,300 36.94 37.51 36.94 0 0 0
24/09/2018
36.94
 6,800 36.38 36.94 35.81 0 0 0
21/09/2018
36.38
 9,060 38.65 38.65 36.32 0 0 0
20/09/2018
38.65
 2,424 39.10 39.10 37.91 0 0 0
19/09/2018
39.10
 4,835 38.59 39.10 37.51 0 200 -0.0
18/09/2018
38.59
 20,174 39.79 39.79 37.51 0 40 -0.0
17/09/2018
39.79
 7,600 41.83 41.83 39.50 0 100 -0.0
14/09/2018
41.83
 38,186 40.01 42.12 40.18 0 0 0
13/09/2018
40.01
 50,334 36.38 40.01 36.38 0 0 0
12/09/2018
36.38
 4,250 36.26 36.49 35.52 0 0 0
11/09/2018
36.26
 8,400 35.81 36.66 35.24 0 0 0
10/09/2018
35.81
 2,100 36.66 36.66 35.81 0 0 0
07/09/2018
36.66
 1,160 37.51 37.51 35.86 0 0 0
06/09/2018
37.51
 1,100 37.23 37.51 37.23 0 0 0
05/09/2018
37.23
 4,760 37.74 37.80 36.38 0 0 0
04/09/2018
37.74
 7,300 37.51 37.80 36.66 0 0 0
31/08/2018
37.51
 5,000 37.80 37.80 35.81 0 0 0
30/08/2018
37.80
 2,782 37.80 37.80 37.51 0 0 0
29/08/2018
37.80
 2,300 38.08 38.37 37.80 0 0 0
28/08/2018
38.08
 23,480 36.66 38.65 37.51 0 0 0
27/08/2018
36.66
 1,600 36.66 36.94 36.38 0 0 0
24/08/2018
36.66
 1,230 37.23 37.23 35.81 0 0 0
23/08/2018
37.23
 11,100 36.26 37.23 36.26 0 0 0
22/08/2018
36.26
 16,900 36.94 37.23 36.26 100 0 0.0
21/08/2018
36.94
 7,120 37.80 38.37 36.94 0 0 0
20/08/2018
37.80
 9,750 36.94 37.80 36.94 0 0 0
17/08/2018
36.94
 28,324 36.15 38.08 35.81 0 0 0
16/08/2018
36.15
 2,200 36.15 36.15 36.04 0 0 0
15/08/2018
36.15
 1,508 36.15 36.15 35.24 0 0 0
14/08/2018
36.15
 670 35.69 36.38 36.15 0 0 0
13/08/2018
35.69
 7,200 35.81 35.81 34.67 0 0 0
10/08/2018
35.81
 8,800 36.09 36.09 35.24 0 0 0
09/08/2018
36.09
 5,820 35.81 36.38 34.67 0 0 0
08/08/2018
35.81
 3,300 35.24 35.81 35.01 0 0 0
07/08/2018
35.24
 2,210 35.52 35.52 34.67 0 0 0
06/08/2018
35.52
 700 36.60 36.60 35.52 0 0 0
03/08/2018
36.60
 103 35.24 36.60 36.60 0 0 0
02/08/2018
35.24
 2,180 35.52 35.81 35.24 0 0 0
01/08/2018
35.52
 3,900 34.96 35.52 34.67 0 0 0
31/07/2018
34.96
 17,600 35.52 35.81 34.10 0 0 0
30/07/2018
35.52
 4,900 35.81 36.38 35.24 0 0 0
27/07/2018
35.81
 2,920 36.66 36.66 34.96 0 0 0
26/07/2018
36.66
 2,501 35.47 36.66 34.67 0 0 0
25/07/2018
35.47
 3,300 34.67 35.81 34.67 0 0 0
24/07/2018
34.67
 3,160 34.67 34.67 34.10 0 0 0
23/07/2018
34.67
 3,827 35.52 36.04 34.67 0 0 0
20/07/2018
35.52
 14,014 36.38 36.38 34.67 0 0 0
19/07/2018
36.38
 3,550 36.89 36.89 35.52 0 0 0
18/07/2018
36.89
 5,030 36.89 37.51 35.81 0 0 0
17/07/2018
36.89
 1,015 36.94 37.51 36.89 0 0 0
16/07/2018
36.94
 3,300 36.26 38.08 36.38 0 0 0
13/07/2018
36.26
 14,162 38.02 38.02 34.67 0 24 -0.0
12/07/2018
38.02
 1,400 37.51 38.65 38.02 0 0 0
11/07/2018
37.51
 2,000 39.45 39.45 37.51 0 0 0
10/07/2018
39.45
 5,401 39.79 39.79 36.15 0 0 0
09/07/2018
39.79
 300 42.63 42.63 39.79 0 0 0
06/07/2018
42.63
 18 42.63 42.63 42.63 0 0 0
05/07/2018
42.63
 1,800 43.48 43.48 39.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |