CTCP Mía Đường Sơn La (sls)

206.90
0
(0%)
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
(2024-08-19) 		12.90 6.65% 360,200 5,014 1.0
192.40
209.50
206.90
2 tháng
(2024-07-22) 		12.40 6.38% 619,500 4,914 1.0
187
209.50
206.90
3 tháng
(2024-06-20) 		25.90 14.31% 891,000 -12,500 -2.2
181
209.50
206.90
6 tháng
(2024-03-22) 		51.20 32.88% 1,747,779 -27,600 -4.7
154.10
209.50
206.90
12 tháng
(2023-09-25) 		21.07 11.34% 4,035,903 -10,191 -1.4
141
209.50
206.90
24 tháng
(2022-09-29) 		81.95 65.58% 6,470,095 33,702 7.2
103.95
209.50
206.90
36 tháng
(2021-10-04) 		67.15 48.05% 8,342,101 21,573 5.5
91.72
209.50
206.90
60 tháng
(2019-10-15) 		174.59 540.27% 15,616,679 -50,027 -4.1
29.24
209.50
206.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
158
 4,900 156.60 158 156.50 0 500 -0.1
24/04/2024
157.50
 20,600 156.40 158.40 156.40 0 10,600 -1.7
23/04/2024
156.50
 8,000 158 158 156.50 0 0 0
22/04/2024
157
 21,100 154.10 157.80 154.10 1,100 100 0.2
19/04/2024
154.10
 10,600 155.90 155.90 153.50 0 0 0
17/04/2024
156.80
 5,600 155.50 157.80 155 0 0 0
16/04/2024
157
 17,600 160.50 160.50 155.50 0 100 -0.0
15/04/2024
160.80
 12,400 162.40 162.40 159 0 100 -0.0
12/04/2024
162.40
 1,400 162.40 162.40 162.30 0 0 0
11/04/2024
160.50
 4,300 161.20 161.20 160.20 0 200 -0.0
10/04/2024
161
 6,300 162 162 161 200 0 0.0
09/04/2024
161
 5,100 161.50 162 160 200 0 0.0
08/04/2024
161
 5,200 160.20 162 160 0 300 -0.0
05/04/2024
161.20
 15,700 163 163 161 0 5,500 -0.9
04/04/2024
163.40
 14,200 165 165.60 162.30 200 5,100 -0.8
03/04/2024
164
 13,600 163.50 166.50 162.60 1,700 100 0.3
02/04/2024
163.90
 12,100 166.90 166.90 162 0 300 -0.0
01/04/2024
163
 20,600 166.90 168 161.20 0 700 -0.1
29/03/2024
167.90
 26,935 164.60 169.90 164.60 0 0 0
28/03/2024
163.90
 20,938 159.50 164 159.50 600 0 0.1
27/03/2024
159.50
 16,030 156.10 159.50 156.10 0 0 0
26/03/2024
156.10
 6,527 155.80 156.50 154.50 0 0 0
25/03/2024
154.50
 11,120 154 156.60 154 0 0 0
22/03/2024
155.70
 9,029 154.50 156 154.50 0 0 0
21/03/2024
154.20
 25,421 153.50 155 153.50 0 9,500 -1.5
20/03/2024
153.10
 45,900 152 153.10 152 100 100 -0
19/03/2024
151.90
 29,401 151.60 152.50 151.60 1,000 0 0.2
18/03/2024
151.60
 44,823 152.30 152.30 151 100 200 -0.0
15/03/2024
152.30
 18,952 152.10 152.30 151.50 200 0 0.0
14/03/2024
152
 15,800 152.50 153 152 2,200 0 0.3
13/03/2024
152.50
 50,353 150.60 152.50 150.40 0 0 0
12/03/2024
150.60
 11,643 149.70 151 149.70 0 0 0
11/03/2024
149.70
 19,122 150 150 149.70 0 0 0
08/03/2024
150
 13,503 150.10 150.50 149.50 0 100 -0.0
07/03/2024
150.80
 31,740 151 151.90 150.40 0 4,500 -0.7
06/03/2024
151
 21,000 152.50 152.50 150.50 500 4,700 -0.6
05/03/2024
152.50
 17,582 153 153 151.80 700 0 0.1
04/03/2024
152.50
 16,982 152.40 153.60 152.40 600 0 0.1
01/03/2024
152.40
 19,034 153.20 153.40 152.20 1,600 500 0.2
29/02/2024
153.20
 13,215 153.80 154 153.10 3,600 0 0.6
28/02/2024
153.10
 27,062 152.50 153.70 152 2,800 0 0.4
27/02/2024
151.60
 45,932 149.40 153 149.30 200 100 0.0
26/02/2024
149.40
 9,800 150 150.90 149.20 0 0 0
23/02/2024
149.80
 23,193 149.90 152.30 149.30 300 33 0.0
22/02/2024
149.90
 14,350 148.40 150 147.80 800 0 0.1
21/02/2024
148.50
 9,200 148.70 148.90 148 0 0 0
20/02/2024
149.20
 14,349 149.10 149.30 149 0 300 -0.0
19/02/2024
149.20
 15,414 150 150 149.10 500 0 0.1
16/02/2024
150
 11,846 150.40 150.50 149.50 0 0 0
15/02/2024
150.40
 6,400 150.80 151.50 150.40 100 300 -0.0
07/02/2024
150.80
 7,214 151 151.10 149.60 0 0 0
06/02/2024
149.40
 4,252 149.20 149.50 149 0 500 -0.1
05/02/2024
149.20
 20,911 149 151 149 0 11,500 -1.7
02/02/2024
148.90
 20,154 147.80 149 147 1 0 0.0
01/02/2024
147.80
 14,050 148 148.20 147.10 0 100 -0.0
31/01/2024
148.10
 10,550 149.20 149.60 148 0 1,100 -0.2
30/01/2024
150.20
 14,552 150 150.20 149.50 0 0 0
29/01/2024
149.90
 14,970 150.10 151 149.50 200 1,300 -0.2
26/01/2024
150
 12,630 150.10 150.10 149.40 1,900 0 0.3
25/01/2024
150
 11,800 150.30 152 149.60 100 5,900 -0.9
24/01/2024
150.30
 25,418 150.90 150.90 149.10 2,000 2,100 -0.0
23/01/2024
150.50
 15,422 153.40 153.40 150.10 800 100 0.1
22/01/2024
153.40
 51,536 150 154 149.50 1,000 100 0.1
19/01/2024
149.40
 26,449 147.50 149.80 147.30 500 0 0.1
18/01/2024
147
 6,422 146.80 147.30 146.50 0 0 0
17/01/2024
146.80
 16,140 146.50 147 145.10 100 100 0.0
16/01/2024
144.10
 7,501 143.30 144.90 143 0 0 0
15/01/2024
143.30
 10,618 143.40 144 143 0 0 0
12/01/2024
144.10
 24,613 146.50 147 144.10 0 0 0
11/01/2024
146.70
 18,400 146.70 147.90 146.40 0 0 0
10/01/2024
146.70
 25,430 143.30 148 143.30 100 0 0.0
09/01/2024
142.90
 8,808 142.10 143.30 142 0 0 0
08/01/2024
142.30
 19,705 143.10 143.10 141.60 0 0 0
05/01/2024
142.50
 18,700 143 143 142 0 0 0
04/01/2024
143
 5,000 142 143.20 142 200 0 0.0
03/01/2024
142
 7,805 141.60 142.20 141.60 0 100 -0.0
02/01/2024
142
 6,519 143.90 144.10 142 300 0 0.0
29/12/2023
143.90
 7,836 142.40 145 142.40 300 0 0.0
28/12/2023
142
 4,321 142.30 142.30 141.50 0 0 0
27/12/2023
142.30
 6,000 142.50 142.90 141.50 200 2,000 -0.3
26/12/2023
142.30
 4,900 141.50 142.30 140.90 0 0 0
25/12/2023
141.20
 6,211 142 142 141.20 0 400 -0.1
22/12/2023
141
 4,030 141.30 141.50 140.70 100 100 -0
21/12/2023
141.40
 5,300 142.90 142.90 141 0 0 0
20/12/2023
142.90
 4,900 141 142.90 141 0 0 0
19/12/2023
141.30
 7,400 141.10 141.30 140 100 0 0.0
18/12/2023
141.60
 18,391 142.50 142.60 141.50 0 0 0
15/12/2023
142.50
 6,110 141 143.80 141 4 200 -0.0
14/12/2023
141
 15,707 143.80 143.80 141 800 0 0.1
13/12/2023
142.60
 32,407 146 146.50 142.20 1,100 0 0.2
12/12/2023
146
 26,000 147.10 147.10 145.80 100 0 0.0
11/12/2023
147.10
 6,322 147 148.30 146 300 0 0.0
08/12/2023
146.90
 25,365 147 149.50 146.60 200 0 0.0
07/12/2023
147
 46,300 147 148 146 400 0 0.1
06/12/2023
149.90
 17,105 149 150 146 200 0 0.0
05/12/2023
151.10
 5,776 152.80 152.80 149.30 4 0 0.0
04/12/2023
151.30
 6,711 149.50 151.40 149.50 100 0 0.0
01/12/2023
149.10
 16,806 150.90 150.90 147 0 0 0
30/11/2023
150.10
 2,502 149.60 150.10 149.60 0 0 0
29/11/2023
149.60
 5,200 148.50 149.60 148 0 600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |