CTCP Mía Đường Sơn La (sls)

145
0.80
(0.55%)
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
(2026-08-19) 		11.80 8.91% 71,500 -2,000 -0.3
132.40
161.20
145
2 tháng
(2026-07-20) 		-1.30 -0.89% 181,700 -2,900 -0.4
126
161.20
145
3 tháng
(2026-06-22) 		-5 -3.35% 207,400 -4,000 -0.6
126
161.20
145
6 tháng
(2026-03-23) 		-14.80 -9.31% 460,300 -11,500 -1.8
126
162
145
12 tháng
(2025-09-23) 		-32.55 -18.42% 1,156,600 33,300 6.5
126
177.86
145
24 tháng
(2024-09-30) 		-25.87 -15.21% 3,237,071 96,439 19.1
126
195.37
145
36 tháng
(2023-10-04) 		-12.49 -7.97% 7,386,513 78,324 16.9
98.46
195.37
145
60 tháng
(2021-10-14) 		24.96 20.93% 11,707,383 112,586 24.4
76.47
195.37
145
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
32.48
 300 32.48 32.48 31.95 0 0 0
15/11/2018
32.48
 1,300 32.48 32.48 31.95 0 0 0
14/11/2018
32.48
 12,296 32.48 32.48 31.43 0 0 0
13/11/2018
32.48
 600 32.79 32.79 32.48 0 0 0
12/11/2018
32.79
 1,000 32.74 32.79 32.21 0 0 0
09/11/2018
32.74
 9,500 33.16 33.68 32.74 0 0 0
08/11/2018
33.16
 1,630 33.31 33.31 33.16 0 0 0
07/11/2018
33.31
 11,330 33.89 33.89 33.00 0 0 0
06/11/2018
33.89
 14,637 33.68 34.05 33.37 0 0 0
05/11/2018
33.68
 3,280 34.52 34.52 33.63 0 0 0
02/11/2018
34.52
 15,750 34.52 34.52 33.05 0 0 0
01/11/2018
34.52
 2,618 35.09 35.09 33.52 0 0 0
31/10/2018
35.09
 1,550 35.04 35.51 34.05 0 0 0
30/10/2018
35.04
 2,000 34.67 35.04 34.05 0 0 0
29/10/2018
34.67
 900 34.83 34.83 34.57 0 0 0
26/10/2018
34.83
 3,050 35.98 35.98 34.83 0 0 0
25/10/2018
35.98
 9,300 34.83 35.98 34.57 0 0 0
24/10/2018
34.83
 3,410 35.57 35.57 34.73 0 0 0
23/10/2018
35.57
 7,300 35.62 35.62 34.15 0 0 0
22/10/2018
35.62
 3,914 36.14 36.87 35.62 0 0 0
19/10/2018
36.14
 3,800 37.71 37.71 36.09 0 0 0
18/10/2018
37.71
 10,319 37.71 38.66 36.82 0 0 0
17/10/2018
37.71
 8,136 37.19 37.71 37.19 0 0 0
16/10/2018
37.19
 6,864 35.20 37.45 35.20 0 0 0
15/10/2018
35.20
 9,610 35.09 38.08 35.15 0 0 0
12/10/2018
35.09
 1,735 35.04 35.62 34.57 0 0 0
11/10/2018
35.04
 7,700 36.67 36.67 33.94 0 500 0.0
10/10/2018
36.67
 32,314 36.67 38.24 36.14 0 0 0
09/10/2018
36.67
 18,245 34.94 37.19 35.09 0 600 0.0
08/10/2018
34.94
 4,750 34.78 34.94 34.62 0 0 0
05/10/2018
34.78
 6,600 35.09 35.09 34.62 0 0 0
04/10/2018
35.09
 11,048 34.94 35.62 34.83 0 0 0
03/10/2018
34.94
 11,501 34.31 35.62 34.57 0 0 0
02/10/2018
34.31
 7,900 33.21 34.31 33.26 0 0 0
01/10/2018
33.21
 2,840 33.26 33.26 33.00 0 0 0
28/09/2018
33.26
 8,702 33.26 33.26 32.74 0 0 0
27/09/2018
33.26
 15,442 33.78 33.78 32.48 0 0 0
26/09/2018
33.78
 2,502 34.57 34.57 33.78 600 0 0.0
25/09/2018
34.57
 2,300 34.05 34.57 34.05 0 0 0
24/09/2018
34.05
 6,800 33.52 34.05 33.00 0 0 0
21/09/2018
33.52
 9,060 35.62 35.62 33.47 0 0 0
20/09/2018
35.62
 2,424 36.04 36.04 34.94 0 0 0
19/09/2018
36.04
 4,835 35.57 36.04 34.57 0 200 0.0
18/09/2018
35.57
 20,174 36.67 36.67 34.57 0 40 0.0
17/09/2018
36.67
 7,600 38.55 38.55 36.40 0 100 0.0
14/09/2018
38.55
 38,186 36.87 38.81 37.03 0 0 0
13/09/2018
36.87
 50,334 33.52 36.87 33.52 0 0 0
12/09/2018
33.52
 4,250 33.42 33.63 32.74 0 0 0
11/09/2018
33.42
 8,400 33.00 33.78 32.48 0 0 0
10/09/2018
33.00
 2,100 33.78 33.78 33.00 0 0 0
07/09/2018
33.78
 1,160 34.57 34.57 33.05 0 0 0
06/09/2018
34.57
 1,100 34.31 34.57 34.31 0 0 0
05/09/2018
34.31
 4,760 34.78 34.83 33.52 0 0 0
04/09/2018
34.78
 7,300 34.57 34.83 33.78 0 0 0
31/08/2018
34.57
 5,000 34.83 34.83 33.00 0 0 0
30/08/2018
34.83
 2,782 34.83 34.83 34.57 0 0 0
29/08/2018
34.83
 2,300 35.09 35.36 34.83 0 0 0
28/08/2018
35.09
 23,480 33.78 35.62 34.57 0 0 0
27/08/2018
33.78
 1,600 33.78 34.05 33.52 0 0 0
24/08/2018
33.78
 1,230 34.31 34.31 33.00 0 0 0
23/08/2018
34.31
 11,100 33.42 34.31 33.42 0 0 0
22/08/2018
33.42
 16,900 34.05 34.31 33.42 100 0 0.0
21/08/2018
34.05
 7,120 34.83 35.36 34.05 0 0 0
20/08/2018
34.83
 9,750 34.05 34.83 34.05 0 0 0
17/08/2018
34.05
 28,324 33.31 35.09 33.00 0 0 0
16/08/2018
33.31
 2,200 33.31 33.31 33.21 0 0 0
15/08/2018
33.31
 1,508 33.31 33.31 32.48 0 0 0
14/08/2018
33.31
 670 32.89 33.52 33.31 0 0 0
13/08/2018
32.89
 7,200 33.00 33.00 31.95 0 0 0
10/08/2018
33.00
 8,800 33.26 33.26 32.48 0 0 0
09/08/2018
33.26
 5,820 33.00 33.52 31.95 0 0 0
08/08/2018
33.00
 3,300 32.48 33.00 32.27 0 0 0
07/08/2018
32.48
 2,210 32.74 32.74 31.95 0 0 0
06/08/2018
32.74
 700 33.73 33.73 32.74 0 0 0
03/08/2018
33.73
 103 32.48 33.73 33.73 0 0 0
02/08/2018
32.48
 2,180 32.74 33.00 32.48 0 0 0
01/08/2018
32.74
 3,900 32.21 32.74 31.95 0 0 0
31/07/2018
32.21
 17,600 32.74 33.00 31.43 0 0 0
30/07/2018
32.74
 4,900 33.00 33.52 32.48 0 0 0
27/07/2018
33.00
 2,920 33.78 33.78 32.21 0 0 0
26/07/2018
33.78
 2,501 32.68 33.78 31.95 0 0 0
25/07/2018
32.68
 3,300 31.95 33.00 31.95 0 0 0
24/07/2018
31.95
 3,160 31.95 31.95 31.43 0 0 0
23/07/2018
31.95
 3,827 32.74 33.21 31.95 0 0 0
20/07/2018
32.74
 14,014 33.52 33.52 31.95 0 0 0
19/07/2018
33.52
 3,550 33.99 33.99 32.74 0 0 0
18/07/2018
33.99
 5,030 33.99 34.57 33.00 0 0 0
17/07/2018
33.99
 1,015 34.05 34.57 33.99 0 0 0
16/07/2018
34.05
 3,300 33.42 35.09 33.52 0 0 0
13/07/2018
33.42
 14,162 35.04 35.04 31.95 0 24 0.0
12/07/2018
35.04
 1,400 34.57 35.62 35.04 0 0 0
11/07/2018
34.57
 2,000 36.35 36.35 34.57 0 0 0
10/07/2018
36.35
 5,401 36.67 36.67 33.31 0 0 0
09/07/2018
36.67
 300 39.28 39.28 36.67 0 0 0
06/07/2018
39.28
 18 39.28 39.28 39.28 0 0 0
05/07/2018
39.28
 1,800 40.07 40.07 36.67 0 0 0
04/07/2018
40.07
 3,312 40.86 40.86 37.71 0 0 0
03/07/2018
40.86
 201 40.33 40.86 40.86 0 0 0
02/07/2018
40.33
 1,500 41.17 41.17 39.28 0 0 0
29/06/2018
41.17
 2,800 41.38 41.38 41.12 0 0 0

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