CTCP Mía Đường Sơn La (sls)

163.20
-0.80
(-0.49%)
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
(2025-11-17) 		-3 -1.80% 55,900 0 0.0
163.20
167
163.20
2 tháng
(2025-10-17) 		-6.20 -3.64% 161,200 6,100 1.0
163
170.40
163.20
3 tháng
(2025-09-17) 		-13.86 -7.79% 455,500 50,300 9.3
163
177.86
163.20
6 tháng
(2025-06-19) 		-16.16 -8.97% 885,500 92,700 17.5
163
184.13
163.20
12 tháng
(2024-12-23) 		-3.91 -2.33% 1,931,890 103,912 18.4
163
195.37
163.20
24 tháng
(2023-12-27) 		45.37 38.24% 5,359,875 68,406 13.3
118.38
195.37
163.20
36 tháng
(2023-01-03) 		70.05 74.55% 8,897,174 152,060 28.6
90.58
195.37
163.20
60 tháng
(2021-01-11) 		109.49 200.87% 14,606,397 149,891 27.9
50.63
195.37
163.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2024
134.56
 11,502 135.06 135.06 133.81 100 0 0.0
14/05/2024
135.06
 47,318 136.73 136.73 133.47 0 100 -0.0
13/05/2024
136.39
 3,607 136.81 137.14 136.31 0 0 0
10/05/2024
136.73
 29,300 136.73 137.06 136.06 0 0 0
09/05/2024
136.73
 14,921 136.06 137.06 136.06 0 0 0
08/05/2024
136.31
 11,913 137.06 137.31 133.47 0 0 0
07/05/2024
137.06
 37,752 137.98 138.48 136.98 100 0 0.0
06/05/2024
136.73
 12,450 135.06 137.39 135.06 800 100 0.1
03/05/2024
135.06
 8,334 134.64 135.73 134.39 100 0 0.0
02/05/2024
134.64
 18,000 134.22 135.06 133.81 0 0 0
26/04/2024
133.14
 20,513 131.72 137.64 131.72 200 1,100 -0.1
25/04/2024
131.72
 4,900 130.56 131.72 130.47 0 500 -0.1
24/04/2024
131.31
 20,601 130.39 132.06 130.39 0 10,600 -1.7
23/04/2024
130.47
 8,000 131.72 131.72 130.47 0 0 0
22/04/2024
130.89
 21,100 128.47 131.56 128.47 1,100 100 0.2
19/04/2024
128.47
 10,600 129.97 129.97 127.97 0 0 0
17/04/2024
130.72
 5,600 129.64 131.56 129.22 0 0 0
16/04/2024
130.89
 17,699 133.81 133.81 129.64 0 100 -0.0
15/04/2024
134.06
 12,400 135.39 135.39 132.56 0 100 -0.0
12/04/2024
135.39
 1,410 135.39 135.39 135.31 0 0 0
11/04/2024
133.81
 4,483 134.39 134.39 133.56 0 200 -0.0
10/04/2024
134.22
 6,322 135.06 135.06 134.22 200 0 0.0
09/04/2024
134.22
 5,117 134.64 135.06 133.39 200 0 0.0
08/04/2024
134.22
 5,200 133.56 135.06 133.39 0 300 -0.0
05/04/2024
134.39
 15,724 135.89 135.89 134.22 0 5,500 -0.9
04/04/2024
136.23
 14,234 137.56 138.06 135.31 200 5,100 -0.8
03/04/2024
136.73
 13,658 136.31 138.81 135.56 1,700 100 0.3
02/04/2024
136.64
 12,124 139.14 139.14 135.06 0 300 -0.0
01/04/2024
135.89
 20,664 139.14 140.06 134.39 0 700 -0.1
29/03/2024
139.98
 26,935 137.23 141.64 137.23 0 0 0
28/03/2024
136.64
 20,938 132.97 136.73 132.97 600 0 0.1
27/03/2024
132.97
 16,030 130.14 132.97 130.14 0 0 0
26/03/2024
130.14
 6,527 129.89 130.47 128.81 0 0 0
25/03/2024
128.81
 11,120 128.39 130.56 128.39 0 0 0
22/03/2024
129.81
 9,029 128.81 130.06 128.81 0 0 0
21/03/2024
128.56
 25,421 127.97 129.22 127.97 0 9,500 -1.5
20/03/2024
127.64
 45,900 126.72 127.64 126.72 100 100 -0
19/03/2024
126.64
 29,401 126.39 127.14 126.39 1,000 0 0.2
18/03/2024
126.39
 44,823 126.97 126.97 125.89 100 200 -0.0
15/03/2024
126.97
 18,952 126.80 126.97 126.30 200 0 0.0
14/03/2024
126.72
 15,800 127.14 127.56 126.72 2,200 0 0.3
13/03/2024
127.14
 50,353 125.55 127.14 125.39 0 0 0
12/03/2024
125.55
 11,643 124.80 125.89 124.80 0 0 0
11/03/2024
124.80
 19,122 125.05 125.05 124.80 0 0 0
08/03/2024
125.05
 13,503 125.14 125.47 124.64 0 100 -0.0
07/03/2024
125.72
 31,740 125.89 126.64 125.39 0 4,500 -0.7
06/03/2024
125.89
 21,000 127.14 127.14 125.47 500 4,700 -0.6
05/03/2024
127.14
 17,582 127.56 127.56 126.55 700 0 0.1
04/03/2024
127.14
 16,982 127.06 128.06 127.06 600 0 0.1
01/03/2024
127.06
 19,034 127.72 127.89 126.89 1,600 500 0.2
29/02/2024
127.72
 13,215 128.22 128.39 127.64 3,600 0 0.6
28/02/2024
127.64
 27,062 127.14 128.14 126.72 2,800 0 0.4
27/02/2024
126.39
 45,932 124.55 127.56 124.47 200 100 0.0
26/02/2024
124.55
 9,800 125.05 125.80 124.39 0 0 0
23/02/2024
124.89
 23,193 124.97 126.97 124.47 300 33 0.0
22/02/2024
124.97
 14,350 123.72 125.05 123.22 800 0 0.1
21/02/2024
123.80
 9,200 123.97 124.14 123.39 0 0 0
20/02/2024
124.39
 14,349 124.30 124.47 124.22 0 300 -0.0
19/02/2024
124.39
 15,414 125.05 125.05 124.30 500 0 0.1
16/02/2024
125.05
 11,846 125.39 125.47 124.64 0 0 0
15/02/2024
125.39
 6,400 125.72 126.30 125.39 100 300 -0.0
07/02/2024
125.72
 7,214 125.89 125.97 124.72 0 0 0
06/02/2024
124.55
 4,252 124.39 124.64 124.22 0 500 -0.1
05/02/2024
124.39
 20,911 124.22 125.89 124.22 0 11,500 -1.7
02/02/2024
124.14
 20,154 123.22 124.22 122.55 1 0 0.0
01/02/2024
123.22
 14,050 123.39 123.55 122.64 0 100 -0.0
31/01/2024
123.47
 10,550 124.39 124.72 123.39 0 1,100 -0.2
30/01/2024
125.22
 14,552 125.05 125.22 124.64 0 0 0
29/01/2024
124.97
 14,970 125.14 125.89 124.64 200 1,300 -0.2
26/01/2024
125.05
 12,630 125.14 125.14 124.55 1,900 0 0.3
25/01/2024
125.05
 11,800 125.30 126.72 124.72 100 5,900 -0.9
24/01/2024
125.30
 25,418 125.80 125.80 124.30 2,000 2,100 -0.0
23/01/2024
125.47
 15,422 127.89 127.89 125.14 800 100 0.1
22/01/2024
127.89
 51,536 125.05 128.39 124.64 1,000 100 0.1
19/01/2024
124.55
 26,449 122.97 124.89 122.80 500 0 0.1
18/01/2024
122.55
 6,422 122.39 122.80 122.14 0 0 0
17/01/2024
122.39
 16,140 122.14 122.55 120.97 100 100 0.0
16/01/2024
120.14
 7,501 119.47 120.80 119.22 0 0 0
15/01/2024
119.47
 10,618 119.55 120.05 119.22 0 0 0
12/01/2024
120.14
 24,613 122.14 122.55 120.14 0 0 0
11/01/2024
122.30
 18,400 122.30 123.30 122.05 0 0 0
10/01/2024
122.30
 25,430 119.47 123.39 119.47 100 0 0.0
09/01/2024
119.13
 8,808 118.47 119.47 118.38 0 0 0
08/01/2024
118.63
 19,705 119.30 119.30 118.05 0 0 0
05/01/2024
118.80
 18,700 119.22 119.22 118.38 0 0 0
04/01/2024
119.22
 5,000 118.38 119.39 118.38 200 0 0.0
03/01/2024
118.38
 7,805 118.05 118.55 118.05 0 100 -0.0
02/01/2024
118.38
 6,519 119.97 120.14 118.38 300 0 0.0
29/12/2023
119.97
 7,836 118.72 120.89 118.72 300 0 0.0
28/12/2023
118.38
 4,321 118.63 118.63 117.97 0 0 0
27/12/2023
118.63
 6,000 118.80 119.13 117.97 200 2,000 -0.3
26/12/2023
118.63
 4,900 117.97 118.63 117.47 0 0 0
25/12/2023
117.72
 6,211 118.38 118.38 117.72 0 400 -0.1
22/12/2023
117.55
 4,030 117.80 117.97 117.30 100 100 -0
21/12/2023
117.88
 5,300 119.13 119.13 117.55 0 0 0
20/12/2023
119.13
 4,900 117.55 119.13 117.55 0 0 0
19/12/2023
117.80
 7,400 117.63 117.80 116.72 100 0 0.0
18/12/2023
118.05
 18,391 118.80 118.88 117.97 0 0 0
15/12/2023
118.80
 6,110 117.55 119.89 117.55 4 200 -0.0
14/12/2023
117.55
 15,707 119.89 119.89 117.55 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |