CTCP Mía Đường Sơn La (sls)

177.40
-0.50
(-0.28%)
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)
14/09/2017
84.84
 15,530 84.84 85.02 83.70 0 0 0
13/09/2017
84.84
 39,191 84.29 85.44 84.61 0 0 0
12/09/2017
84.29
 16,360 83.70 84.52 83.70 0 0 0
11/09/2017
83.70
 26,735 82.33 83.93 82.33 0 0 0
08/09/2017
82.33
 12,300 83.47 83.61 81.87 0 0 0
07/09/2017
83.47
 22,184 79.95 85.53 79.17 0 0 0
06/09/2017
79.95
 21,645 78.53 80.27 77.80 0 0 0
05/09/2017
78.53
 17,664 75.83 83.38 75.83 0 900 -0.1
01/09/2017
75.83
 6,600 75.69 75.92 75.47 0 0 0
31/08/2017
75.69
 9,350 75.51 75.92 75.47 0 0 0
30/08/2017
75.51
 8,360 76.06 76.06 75.47 0 0 0
29/08/2017
76.06
 6,310 76.61 76.61 75.69 0 0 0
28/08/2017
76.61
 2,200 76.61 76.61 76.15 0 0 0
25/08/2017
76.61
 9,000 76.15 76.61 75.74 0 0 0
24/08/2017
76.15
 15,600 77.11 77.11 75.74 0 0 0
23/08/2017
77.11
 9,100 77.20 77.20 76.75 0 0 0
22/08/2017
77.20
 10,160 76.84 77.29 76.84 0 0 0
21/08/2017
76.84
 14,900 75.74 77.07 75.47 0 0 0
18/08/2017
75.74
 10,400 75.28 75.92 75.01 0 0 0
17/08/2017
75.28
 21,546 74.78 76.01 74.78 0 0 0
16/08/2017
74.78
 11,020 74.46 75.01 74.46 100 0 0.0
15/08/2017
74.46
 4,110 74.32 75.01 74.32 0 0 0
14/08/2017
74.32
 5,920 75.19 75.19 74.32 0 0 0
11/08/2017
75.19
 8,300 75.24 75.24 74.09 0 0 0
10/08/2017
75.24
 9,400 75.24 75.24 74.55 0 0 0
09/08/2017
75.24
 10,346 75.92 75.92 75.01 0 0 0
08/08/2017
75.92
 5,620 76.29 76.38 75.69 0 0 0
07/08/2017
76.29
 13,130 75.47 76.29 75.33 0 0 0
04/08/2017
75.47
 6,700 75.24 75.92 75.01 0 0 0
03/08/2017
75.24
 9,020 75.19 75.37 74.78 0 0 0
02/08/2017
75.19
 24,300 75.01 75.47 74.09 0 0 0
01/08/2017
75.01
 7,350 75.51 75.51 74.14 0 0 0
31/07/2017
75.51
 5,968 77.75 77.75 75.01 0 0 0
28/07/2017
77.75
 3,300 75.01 79.49 75.56 0 0 0
27/07/2017
75.01
 3,150 76.24 77.29 75.01 0 0 0
26/07/2017
76.24
 25,035 73.18 77.75 73.18 0 0 0
25/07/2017
73.18
 15,203 70.89 74.09 70.43 0 0 0
24/07/2017
70.89
 6,900 71.81 71.81 69.98 0 0 0
21/07/2017
71.81
 27,430 72.63 73.18 69.52 0 400 -0.1
20/07/2017
72.63
 35,448 76.38 76.38 69.52 0 0 0
19/07/2017
76.38
 42,620 79.58 79.58 72.72 0 0 0
18/07/2017
79.58
 8,100 79.95 79.95 78.67 0 0 0
17/07/2017
79.95
 9,500 81.32 81.32 79.12 0 0 0
14/07/2017
81.32
 13,820 79.81 81.41 79.26 0 0 0
13/07/2017
79.81
 11,728 78.67 79.81 78.67 0 0 0
12/07/2017
78.67
 22,233 79.03 79.12 78.21 0 0 0
11/07/2017
79.03
 7,800 79.03 79.03 78.30 0 0 0
10/07/2017
79.03
 19,808 79.35 79.35 78.21 0 0 0
07/07/2017
79.35
 31,210 79.99 79.99 78.67 0 0 0
06/07/2017
79.99
 13,335 80.27 80.50 79.72 0 0 0
05/07/2017
80.27
 12,610 80.73 80.95 79.95 0 0 0
04/07/2017
80.73
 32,300 78.76 82.33 78.67 0 0 0
03/07/2017
78.76
 8,011 80.04 80.04 78.67 0 0 0
30/06/2017
80.04
 12,648 80.04 81.37 79.81 0 0 0
29/06/2017
80.04
 21,620 80.73 80.73 76.38 0 0 0
28/06/2017
80.73
 17,204 80.04 81.87 79.58 0 0 0
27/06/2017
80.04
 10,140 80.31 80.50 79.58 100 0 0.0
26/06/2017
80.31
 15,543 81.18 81.18 80.31 0 0 0
23/06/2017
81.18
 49,200 80.73 81.59 78.67 200 0 0.0
22/06/2017
80.73
 37,350 83.24 83.24 80.73 200 0 0.0
21/06/2017
83.24
 16,730 84.02 84.02 81.87 0 0 0
20/06/2017
84.02
 5,021 84.06 84.16 83.70 0 0 0
19/06/2017
84.06
 5,000 84.11 84.52 83.84 0 0 0
16/06/2017
84.11
 10,270 84.11 84.89 84.11 0 0 0
15/06/2017
84.11
 13,010 84.02 85.53 83.47 0 100 -0.0
14/06/2017
84.02
 5,077 84.38 84.38 83.24 0 0 0
13/06/2017
84.38
 8,200 84.29 84.38 83.24 0 0 0
12/06/2017
84.29
 10,965 84.61 84.89 84.16 100 0 0.0
09/06/2017
84.61
 6,282 84.84 85.12 83.29 0 100 -0.0
08/06/2017
84.84
 8,150 84.93 85.48 84.16 0 0 0
07/06/2017
84.93
 8,630 84.16 85.07 83.93 0 0 0
06/06/2017
84.16
 8,730 83.42 86.35 83.56 0 0 0
05/06/2017
83.42
 26,782 85.53 85.53 82.78 0 100 -0.0
02/06/2017
85.53
 14,330 87.59 87.59 85.07 0 0 0
01/06/2017
87.59
 23,164 88.27 88.27 85.53 0 0 0
31/05/2017
88.27
 28,430 89.69 89.69 87.81 0 0 0
30/05/2017
89.69
 11,030 89.64 90.56 88.73 0 0 0
29/05/2017
89.64
 17,840 91.47 91.47 89.64 0 10 -0.0
26/05/2017
91.47
 23,535 89.60 91.93 87.59 0 0 0
25/05/2017
89.60
 20,336 85.98 89.60 85.98 0 300 -0.1
24/05/2017
85.98
 16,292 85.07 86.12 85.07 0 0 0
23/05/2017
85.07
 53,810 81.23 85.53 81.41 100 0 0.0
22/05/2017
81.23
 14,486 80.77 81.64 80.04 0 0 0
19/05/2017
80.77
 23,800 80.63 81.59 72.58 0 0 0
18/05/2017
80.63
 36,392 80.27 81.87 80.27 100 0 0.0
17/05/2017
80.27
 28,000 80.04 82.78 78.94 0 0 0
16/05/2017
80.04
 18,250 80.27 80.50 79.54 0 0 0
15/05/2017
80.27
 22,510 80.95 81.41 79.58 0 100 -0.0
12/05/2017
80.95
 12,959 80.27 80.95 79.58 0 0 0
11/05/2017
80.27
 15,220 79.35 80.27 78.90 0 200 -0.0
10/05/2017
79.35
 52,420 83.29 83.29 79.35 0 0 0
09/05/2017
83.29
 17,623 83.97 85.53 82.33 0 100 -0.0
08/05/2017
83.97
 14,650 84.16 86.35 82.33 0 30 -0.0
05/05/2017
84.16
 16,620 83.47 86.21 82.78 0 0 0
04/05/2017
83.47
 15,445 82.78 83.47 82.33 0 0 0
03/05/2017
82.78
 19,028 82.33 83.70 82.33 100 0 0.0
28/04/2017
82.33
 23,630 78.39 84.61 76.84 100 0 0.0
27/04/2017
78.39
 9,645 75.92 78.58 77.29 100 0 0.0
26/04/2017
75.92
 39,030 75.92 78.21 74.55 0 0 0
25/04/2017
75.92
 31,160 77.75 78.21 75.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |