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)
29/04/2016
44.18
 14,802 40.32 44.34 40.20 0 500 -0.1
28/04/2016
40.32
 25,380 42.61 42.61 39.84 500 0 0.1
27/04/2016
42.61
 21,452 43.42 43.82 40.64 900 0 0.1
26/04/2016
43.42
 30,357 40.36 44.22 41.21 800 100 0.1
25/04/2016
40.36
 67,400 36.70 40.36 38.99 600 10,000 -0.9
22/04/2016
36.70
 6,296 33.37 36.70 35.70 0 0 0
21/04/2016
33.37
 23,200 30.55 33.61 30.55 500 0 0.0
20/04/2016
30.55
 24,180 30.15 31.16 29.75 0 0 0
19/04/2016
30.15
 29,026 29.87 30.55 29.87 0 0 0
15/04/2016
29.87
 5,200 29.75 30.15 29.35 0 0 0
14/04/2016
29.75
 24,604 29.15 30.15 29.23 0 0 0
13/04/2016
29.15
 6,000 29.15 29.35 28.98 0 0 0
12/04/2016
29.15
 9,300 29.43 29.43 28.54 0 0 0
11/04/2016
29.43
 18,940 29.75 29.75 28.82 0 0 0
08/04/2016
29.75
 30,000 29.19 30.11 29.15 700 0 0.1
07/04/2016
29.19
 30,400 27.54 29.75 27.54 0 0 0
06/04/2016
27.54
 5,300 27.42 27.54 26.93 0 100 -0.0
05/04/2016
27.42
 1,900 26.73 27.62 26.77 0 0 0
04/04/2016
26.73
 14,000 26.81 26.81 26.37 0 0 0
01/04/2016
26.81
 9,780 27.54 27.54 26.53 0 0 0
31/03/2016
27.54
 18,100 28.14 28.14 27.54 0 0 0
30/03/2016
28.14
 10,400 27.74 28.14 27.22 0 0 0
29/03/2016
27.74
 14,558 28.06 28.46 27.74 0 0 0
28/03/2016
28.06
 33,200 26.21 28.10 25.53 0 0 0
25/03/2016
26.21
 12,200 26.89 26.89 25.93 0 0 0
24/03/2016
26.89
 13,766 26.09 26.93 25.73 0 0 0
23/03/2016
26.09
 20,868 24.96 26.77 24.84 0 0 0
22/03/2016
24.96
 11,338 25.33 25.33 24.60 0 0 0
21/03/2016
25.33
 8,300 25.33 25.53 24.92 0 0 0
18/03/2016
25.33
 18,908 24.44 25.93 24.52 0 0 0
17/03/2016
24.44
 11,600 22.71 24.52 23.12 0 0 0
16/03/2016
22.71
 10,372 22.47 22.71 22.11 0 0 0
15/03/2016
22.47
 10,364 22.51 22.51 21.87 0 0 0
14/03/2016
22.51
 17,400 22.11 22.51 22.19 0 0 0
11/03/2016
22.11
 8,100 22.83 22.87 22.11 0 0 0
10/03/2016
22.83
 16,116 21.83 22.91 21.95 0 0 0
09/03/2016
21.83
 14,100 21.95 22.11 21.43 0 0 0
08/03/2016
21.95
 4,100 22.27 22.27 21.91 0 0 0
07/03/2016
22.27
 2,400 22.51 22.51 22.11 0 0 0
04/03/2016
22.51
 23,500 22.07 22.71 22.07 0 0 0
03/03/2016
22.07
 19,700 21.07 22.47 21.31 0 0 0
02/03/2016
21.07
 9,410 21.15 21.31 20.90 0 0 0
01/03/2016
21.15
 20,000 21.27 21.27 20.70 0 0 0
29/02/2016
21.27
 16,500 21.47 21.71 20.90 0 0 0
26/02/2016
21.47
 29,322 20.02 21.71 20.66 0 0 0
25/02/2016
20.02
 49,150 19.58 20.90 19.86 0 0 0
24/02/2016
19.58
 5,800 19.70 19.70 19.34 0 0 0
23/02/2016
19.70
 10,878 19.50 19.90 19.50 0 0 0
22/02/2016
19.50
 5,914 19.46 19.50 19.22 0 0 0
19/02/2016
19.46
 4,300 19.38 19.62 19.34 0 0 0
18/02/2016
19.38
 5,178 20.10 20.26 18.89 0 300 -0.0
17/02/2016
20.10
 8,600 20.22 20.50 20.10 0 0 0
16/02/2016
20.22
 25,900 18.89 20.70 19.18 0 0 0
15/02/2016
18.89
 800 18.69 18.89 18.89 0 0 0
05/02/2016
18.69
 4,100 18.45 18.69 18.45 1,900 0 0.1
04/02/2016
18.45
 1,000 18.45 18.57 18.45 0 0 0
03/02/2016
18.45
 1,200 18.45 18.45 18.29 0 0 0
02/02/2016
18.45
 210 18.49 18.49 18.45 0 0 0
01/02/2016
18.49
 1,600 18.61 18.61 18.09 0 0 0
29/01/2016
18.61
 2,140 18.69 18.69 18.61 0 0 0
28/01/2016
18.69
 4,100 18.69 18.69 18.09 0 0 0
27/01/2016
18.69
 11,000 18.49 18.81 18.29 0 0 0
26/01/2016
18.49
 13,800 19.10 19.10 17.25 0 0 0
25/01/2016
19.10
 7,200 19.06 19.70 18.89 0 0 0
22/01/2016
19.06
 15,000 19.06 19.06 18.49 0 0 0
21/01/2016
19.06
 10,200 19.30 19.30 18.89 0 0 0
20/01/2016
19.30
 20,400 19.50 20.10 19.10 7,800 0 0.4
19/01/2016
19.50
 1,580 19.50 19.50 19.06 0 0 0
18/01/2016
19.50
 21,500 19.90 19.90 19.30 3,000 0 0.1
15/01/2016
19.90
 3,400 20.10 20.10 19.30 0 0 0
14/01/2016
20.10
 100 22.11 22.11 20.10 0 0 0
13/01/2016
22.11
 8,900 20.30 22.11 19.50 0 0 0
12/01/2016
20.30
 400 20.50 20.50 20.22 0 0 0
11/01/2016
20.50
 14,230 19.82 20.50 19.82 10,400 2,000 0.4
08/01/2016
19.82
 1,700 19.94 19.94 19.62 0 0 0
07/01/2016
19.94
 700 20.02 20.02 19.54 0 0 0
06/01/2016
20.02
 3,800 19.70 20.02 19.70 0 0 0
05/01/2016
19.70
 3,600 20.50 20.50 19.70 0 0 0
04/01/2016
20.50
 600 20.70 20.70 19.82 0 0 0
31/12/2015
20.70
 300 20.50 20.70 20.70 0 0 0
30/12/2015
20.50
 14,050 20.06 20.50 20.06 100 0 0.0
29/12/2015
20.06
 4,200 19.90 20.10 19.70 0 0 0
28/12/2015
19.90
 7,200 19.54 20.50 19.70 0 0 0
25/12/2015
19.54
 7,280 19.90 19.90 19.54 100 0 0.0
24/12/2015
19.90
 5,200 19.90 20.10 19.82 0 0 0
23/12/2015
19.90
 5,500 19.90 20.10 19.90 0 0 0
22/12/2015
19.90
 7,084 20.02 20.30 19.90 0 0 0
21/12/2015
20.02
 5,600 20.70 20.70 20.02 0 0 0
18/12/2015
20.70
 3,600 20.70 20.70 20.30 0 0 0
17/12/2015
20.70
 1,952 20.70 20.70 20.70 0 0 0
16/12/2015
20.70
 6,100 20.66 20.90 20.70 0 0 0
15/12/2015
20.66
 1,800 20.14 20.90 20.14 0 0 0
14/12/2015
20.14
 9,700 20.82 21.31 20.14 0 0 0
11/12/2015
20.82
 2,200 20.74 20.82 20.50 0 0 0
10/12/2015
20.74
 1,102 20.90 21.31 20.30 0 0 0
09/12/2015
20.90
 13,700 20.66 21.75 20.30 0 0 0
08/12/2015
20.66
 13,364 20.02 20.82 19.34 0 0 0
07/12/2015
20.02
 21,300 19.90 20.10 18.01 0 0 0
04/12/2015
19.90
 4,500 20.10 20.30 19.78 0 0 0
03/12/2015
20.10
 4,300 20.10 20.26 20.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |