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)
11/07/2017
87.36
 7,800 87.36 87.36 86.55 0 0 0
10/07/2017
87.36
 19,808 87.71 87.71 86.45 0 0 0
07/07/2017
87.71
 31,210 88.42 88.42 86.96 0 0 0
06/07/2017
88.42
 13,335 88.73 88.98 88.12 0 0 0
05/07/2017
88.73
 12,610 89.23 89.48 88.37 0 0 0
04/07/2017
89.23
 32,300 87.06 91.00 86.96 0 0 0
03/07/2017
87.06
 8,011 88.47 88.47 86.96 0 0 0
30/06/2017
88.47
 12,648 88.47 89.94 88.22 0 0 0
29/06/2017
88.47
 21,620 89.23 89.23 84.43 0 0 0
28/06/2017
89.23
 17,204 88.47 90.50 87.97 0 0 0
27/06/2017
88.47
 10,140 88.78 88.98 87.97 100 0 0.0
26/06/2017
88.78
 15,543 89.74 89.74 88.78 0 0 0
23/06/2017
89.74
 49,200 89.23 90.19 86.96 200 0 0.0
22/06/2017
89.23
 37,350 92.01 92.01 89.23 200 0 0.0
21/06/2017
92.01
 16,730 92.87 92.87 90.50 0 0 0
20/06/2017
92.87
 5,021 92.92 93.02 92.52 0 0 0
19/06/2017
92.92
 5,000 92.97 93.43 92.67 0 0 0
16/06/2017
92.97
 10,270 92.97 93.83 92.97 0 0 0
15/06/2017
92.97
 13,010 92.87 94.54 92.26 0 100 -0.0
14/06/2017
92.87
 5,077 93.28 93.28 92.01 0 0 0
13/06/2017
93.28
 8,200 93.17 93.28 92.01 0 0 0
12/06/2017
93.17
 10,965 93.53 93.83 93.02 100 0 0.0
09/06/2017
93.53
 6,282 93.78 94.08 92.06 0 100 -0.0
08/06/2017
93.78
 8,150 93.88 94.49 93.02 0 0 0
07/06/2017
93.88
 8,630 93.02 94.03 92.77 0 0 0
06/06/2017
93.02
 8,730 92.21 95.45 92.37 0 0 0
05/06/2017
92.21
 26,782 94.54 94.54 91.51 0 100 -0.0
02/06/2017
94.54
 14,330 96.81 96.81 94.03 0 0 0
01/06/2017
96.81
 23,164 97.57 97.57 94.54 0 0 0
31/05/2017
97.57
 28,430 99.14 99.14 97.07 0 0 0
30/05/2017
99.14
 11,030 99.09 100.10 98.08 0 0 0
29/05/2017
99.09
 17,840 101.11 101.11 99.09 0 10 -0.0
26/05/2017
101.11
 23,535 99.04 101.62 96.81 0 0 0
25/05/2017
99.04
 20,336 95.05 99.04 95.05 0 300 -0.1
24/05/2017
95.05
 16,292 94.03 95.20 94.03 0 0 0
23/05/2017
94.03
 53,810 89.79 94.54 89.99 100 0 0.0
22/05/2017
89.79
 14,486 89.28 90.24 88.47 0 0 0
19/05/2017
89.28
 23,800 89.13 90.19 80.23 0 0 0
18/05/2017
89.13
 36,392 88.73 90.50 88.73 100 0 0.0
17/05/2017
88.73
 28,000 88.47 91.51 87.26 0 0 0
16/05/2017
88.47
 18,250 88.73 88.98 87.92 0 0 0
15/05/2017
88.73
 22,510 89.48 89.99 87.97 0 100 -0.0
12/05/2017
89.48
 12,959 88.73 89.48 87.97 0 0 0
11/05/2017
88.73
 15,220 87.71 88.73 87.21 0 200 -0.0
10/05/2017
87.71
 52,420 92.06 92.06 87.71 0 0 0
09/05/2017
92.06
 17,623 92.82 94.54 91.00 0 100 -0.0
08/05/2017
92.82
 14,650 93.02 95.45 91.00 0 30 -0.0
05/05/2017
93.02
 16,620 92.26 95.30 91.51 0 0 0
04/05/2017
92.26
 15,445 91.51 92.26 91.00 0 0 0
03/05/2017
91.51
 19,028 91.00 92.52 91.00 100 0 0.0
28/04/2017
91.00
 23,630 86.65 93.53 84.93 100 0 0.0
27/04/2017
86.65
 9,645 83.92 86.86 85.44 100 0 0.0
26/04/2017
83.92
 39,030 83.92 86.45 82.41 0 0 0
25/04/2017
83.92
 31,160 85.95 86.45 82.91 0 0 0
24/04/2017
85.95
 58,810 81.90 87.46 83.42 0 1,200 -0.2
21/04/2017
81.90
 66,810 78.36 84.02 78.36 0 0 0
20/04/2017
78.36
 11,298 77.35 78.36 77.35 0 0 0
19/04/2017
77.35
 43,809 74.97 80.89 75.58 0 0 0
18/04/2017
74.97
 17,988 75.78 76.09 74.82 0 0 0
17/04/2017
75.78
 30,420 74.01 76.29 74.77 0 240 -0.0
14/04/2017
74.01
 25,720 72.80 74.62 71.28 0 0 0
13/04/2017
72.80
 19,240 70.42 72.80 70.53 0 0 0
12/04/2017
70.42
 7,660 70.42 70.78 69.77 0 140 -0.0
11/04/2017
70.42
 13,420 67.24 71.69 66.73 0 0 0
10/04/2017
67.24
 46,900 64.21 67.24 63.95 0 0 0
07/04/2017
64.21
 47,120 64.71 64.71 63.20 0 10 -0.0
05/04/2017
64.71
 12,210 65.22 65.22 64.21 0 0 0
04/04/2017
65.22
 23,500 65.72 65.72 64.51 0 200 -0.0
03/04/2017
65.72
 15,010 65.82 65.82 64.96 0 0 0
31/03/2017
65.82
 12,820 65.72 66.73 65.02 0 0 0
30/03/2017
65.72
 8,672 64.71 66.08 64.21 20 0 0.0
29/03/2017
64.71
 19,080 63.70 65.37 62.18 0 240 -0.0
28/03/2017
63.70
 10,900 63.95 64.00 63.45 100 0 0.0
27/03/2017
63.95
 7,091 62.74 64.21 63.70 0 220 -0.0
24/03/2017
62.74
 17,170 62.69 64.21 62.69 0 0 0
23/03/2017
62.69
 13,920 61.12 62.69 61.12 0 0 0
22/03/2017
61.12
 75,830 61.68 61.68 60.16 0 0 0
21/03/2017
61.68
 23,543 62.59 62.59 60.67 0 0 0
20/03/2017
62.59
 18,459 60.67 62.69 61.17 0 0 0
17/03/2017
60.67
 16,830 60.57 61.43 60.57 0 0 0
16/03/2017
60.57
 21,737 59.66 60.62 59.66 0 0 0
15/03/2017
59.66
 14,682 58.14 60.16 58.14 0 0 0
14/03/2017
58.14
 21,850 57.99 58.49 57.99 0 0 0
13/03/2017
57.99
 19,720 57.58 58.19 57.48 0 0 0
10/03/2017
57.58
 6,760 57.23 57.63 55.76 0 0 0
09/03/2017
57.23
 16,470 56.52 57.84 56.62 0 0 0
08/03/2017
56.52
 8,580 55.26 56.62 55.36 0 0 0
07/03/2017
55.26
 7,400 55.56 56.57 55.11 0 0 0
06/03/2017
55.56
 30,640 52.68 55.61 52.68 0 0 0
03/03/2017
52.68
 4,450 52.98 53.08 52.07 0 0 0
02/03/2017
52.98
 16,240 52.07 53.08 51.11 0 0 0
01/03/2017
52.07
 2,500 51.06 52.58 51.06 0 0 0
28/02/2017
51.06
 50,312 50.56 51.82 50.30 0 0 0
27/02/2017
50.56
 21,600 51.57 51.57 50.05 0 0 0
24/02/2017
51.57
 14,340 52.43 52.78 50.56 0 0 0
23/02/2017
52.43
 18,850 52.48 53.08 50.81 0 0 0
22/02/2017
52.48
 16,148 51.92 53.08 51.97 0 0 0
21/02/2017
51.92
 12,184 51.01 53.39 50.56 0 0 0
20/02/2017
51.01
 24,731 50.56 51.57 50.05 0 600 -0.1
17/02/2017
50.56
 52,790 49.29 50.56 48.53 0 29,780 -2.9

Chính sách bảo mật | Điều khoản sử dụng |