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)
08/08/2019
22.77
 10,400 22.77 23.05 22.66 4,100 0 0.2
07/08/2019
22.77
 5,000 23.33 23.33 22.72 1,100 0 0.0
06/08/2019
23.33
 11,620 22.22 24.05 22.16 0 0 0
05/08/2019
22.11
 1,600 22.05 22.22 22.00 0 0 0
02/08/2019
21.94
 2,800 22.00 22.00 21.94 1,400 0 0.1
01/08/2019
22.00
 1,440 22.00 22.00 22.00 300 0 0.0
31/07/2019
21.66
 700 21.66 21.66 21.66 0 0 0
30/07/2019
21.50
 5,300 21.39 21.66 21.39 0 700 0.0
29/07/2019
21.39
 500 21.55 21.55 21.39 0 0 0
26/07/2019
21.55
 2,519 21.61 21.61 21.55 0 0 0
25/07/2019
21.61
 5,495 21.72 21.72 21.50 0 0 0
24/07/2019
21.66
 3,898 21.72 21.94 21.66 0 0 0
23/07/2019
22.39
 3,900 22.50 22.55 22.39 0 0 0
22/07/2019
22.55
 9,620 22.39 22.89 22.39 0 0 0
19/07/2019
22.39
 10,330 21.44 22.61 21.33 0 0 0
18/07/2019
21.66
 4,410 21.89 21.89 21.66 0 0 0
17/07/2019
21.89
 5,370 21.39 22.22 20.83 0 0 0
16/07/2019
21.66
 10,517 21.94 22.22 21.44 0 0 0
15/07/2019
22.27
 6,182 22.77 23.55 22.22 0 0 0
12/07/2019
23.39
 8,240 23.89 23.89 23.33 0 0 0
11/07/2019
24.55
 4,052 25.83 25.83 24.44 0 0 0
10/07/2019
25.11
 36,592 23.33 25.16 23.33 0 0 0
09/07/2019
22.89
 15,762 21.11 22.89 21.11 0 0 0
08/07/2019
20.83
 4,062 21.11 21.44 20.83 0 0 0
05/07/2019
20.77
 4,942 21.11 21.11 20.77 0 0 0
04/07/2019
20.83
 10,950 21.22 21.22 20.61 0 0 0
03/07/2019
20.83
 5,100 21.11 21.11 20.61 0 0 0
02/07/2019
20.83
 2,100 22.77 22.77 20.77 0 0 0
01/07/2019
21.00
 1,808 20.77 21.39 20.77 0 0 0
28/06/2019
20.83
 2,000 20.77 21.22 20.77 0 0 0
27/06/2019
21.22
 500 20.72 21.22 20.66 0 0 0
26/06/2019
20.61
 500 20.61 20.61 20.61 0 0 0
25/06/2019
20.72
 1,661 20.61 20.83 20.61 0 0 0
24/06/2019
20.77
 4,800 20.83 20.83 20.55 0 0 0
21/06/2019
20.77
 1,100 20.66 20.77 20.66 0 0 0
20/06/2019
20.66
 2,800 20.61 21.11 20.61 0 0 0
19/06/2019
21.16
 2,200 21.61 21.61 21.16 0 0 0
18/06/2019
21.61
 0 21.61 21.61 21.61 0 0 0
17/06/2019
21.61
 0 21.61 21.61 21.61 0 0 0
14/06/2019
21.61
 0 21.61 21.61 21.61 0 0 0
13/06/2019
21.61
 900 22.11 22.11 21.61 0 0 0
12/06/2019
21.27
 1,710 21.11 21.27 21.11 0 0 0
11/06/2019
21.11
 2,500 21.11 21.11 21.11 0 0 0
10/06/2019
20.89
 600 20.89 20.89 20.89 0 0 0
07/06/2019
20.83
 9,800 20.83 20.83 20.55 0 0 0
06/06/2019
20.55
 2,800 20.83 20.83 20.55 0 0 0
05/06/2019
21.11
 8,100 21.27 21.27 20.50 0 0 0
04/06/2019
21.11
 500 20.94 21.11 20.89 0 0 0
03/06/2019
21.11
 4,410 21.61 21.61 20.89 0 0 0
31/05/2019
21.39
 40 21.39 21.39 21.39 0 0 0
30/05/2019
21.39
 0 21.39 21.39 21.39 0 0 0
29/05/2019
21.39
 2,700 21.44 21.44 21.11 0 0 0
28/05/2019
21.44
 4,760 21.33 21.44 21.33 0 0 0
27/05/2019
21.39
 6,000 21.66 21.66 21.05 0 0 0
24/05/2019
21.16
 1,499 21.22 21.22 20.94 0 0 0
23/05/2019
21.94
 600 21.94 22.22 21.94 0 0 0
22/05/2019
21.94
 5,940 22.50 22.50 21.11 0 0 0
21/05/2019
21.66
 1,730 22.66 22.66 21.66 0 0 0
20/05/2019
21.94
 2,700 22.22 22.22 21.66 0 0 0
17/05/2019
21.94
 1,600 22.22 22.22 21.94 0 0 0
16/05/2019
23.00
 0 23.00 23.00 23.00 0 0 0
15/05/2019
23.00
 400 22.77 23.00 22.22 0 0 0
14/05/2019
22.50
 2,100 22.77 22.77 21.72 0 0 0
13/05/2019
22.77
 2,800 21.66 22.77 21.66 0 200 0.0
10/05/2019
21.66
 1,200 21.39 21.66 21.39 0 0 0
09/05/2019
21.39
 2,300 21.39 21.39 21.39 0 0 0
08/05/2019
21.39
 4,300 21.39 21.39 21.11 0 0 0
07/05/2019
21.39
 1,520 23.44 23.44 21.39 0 0 0
06/05/2019
21.39
 13,520 21.66 21.66 21.39 0 0 0
03/05/2019
22.00
 10,110 22.00 22.77 22.00 0 0 0
02/05/2019
22.22
 6,310 22.77 22.77 22.22 0 0 0
26/04/2019
23.05
 8,310 23.61 23.61 22.77 0 0 0
25/04/2019
23.83
 10,200 23.89 24.16 23.83 0 0 0
24/04/2019
23.89
 10,000 23.66 24.44 23.33 0 0 0
23/04/2019
25.00
 2,120 25.00 26.66 25.00 0 0 0
22/04/2019
24.77
 26,479 27.05 27.05 24.61 0 0 0
19/04/2019
27.33
 1,240 27.27 27.33 27.27 0 0 0
18/04/2019
27.27
 2,200 27.77 28.05 27.27 0 0 0
17/04/2019
27.88
 200 27.88 27.88 27.88 0 0 0
16/04/2019
27.88
 1,600 27.77 28.00 27.77 0 0 0
12/04/2019
28.61
 1,330 29.44 29.44 28.61 0 0 0
11/04/2019
28.55
 5,000 28.83 28.83 27.88 0 0 0
10/04/2019
28.77
 2,108 27.88 28.77 27.77 0 0 0
09/04/2019
28.83
 19,800 28.88 29.16 28.11 100 0 0.0
08/04/2019
29.38
 18,100 28.88 29.38 28.11 0 0 0
05/04/2019
29.50
 1,900 28.88 29.50 28.33 0 0 0
04/04/2019
29.50
 5,299 29.72 30.00 28.88 0 0 0
03/04/2019
29.55
 0 29.55 29.55 29.55 0 0 0
02/04/2019
29.55
 3,100 30.94 30.94 29.55 0 0 0
01/04/2019
31.00
 101 31.00 31.00 31.00 0 0 0
29/03/2019
30.00
 5,010 30.00 31.05 30.00 0 0 0
28/03/2019
31.05
 856 30.88 31.11 30.88 0 0 0
27/03/2019
31.11
 600 31.11 31.11 31.11 0 0 0
26/03/2019
31.33
 5,148 30.00 31.66 30.00 0 0 0
25/03/2019
31.11
 11,510 31.11 31.61 30.27 0 0 0
22/03/2019
31.66
 520 31.66 31.66 31.66 0 0 0
21/03/2019
31.16
 2,800 32.61 32.61 31.11 0 0 0
20/03/2019
32.61
 2,520 31.66 32.61 31.66 0 0 0
19/03/2019
31.61
 4,200 31.16 32.22 31.11 0 0 0
18/03/2019
31.55
 11,404 32.50 32.77 31.44 4 0 0.0

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