CTCP Mía Đường Sơn La (sls)

190.50
0
(0%)

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
(2025-06-30)
-4.90 -2.49% 178,300 17,300 3.4
190.50
199.80
190.50
2 tháng
(2025-05-30)
-12.80 -6.25% 417,600 24,500 4.8
190.50
212
190.50
3 tháng
(2025-05-05)
-8 -4% 556,000 31,200 4.7
190.50
212
190.50
6 tháng
(2025-02-03)
3.10 1.64% 1,114,744 45,912 7.6
184.50
212
190.50
12 tháng
(2024-08-05)
22.83 13.49% 2,372,868 54,552 9.5
169.17
212
190.50
24 tháng
(2023-08-09)
17.23 9.86% 6,631,256 72,555 14.0
127.56
212
190.50
36 tháng
(2022-08-15)
75.01 64.11% 8,522,760 75,540 14.6
94.05
212
190.50
60 tháng
(2020-08-24)
146.24 319.54% 16,130,296 -258,834 -7.8
39.56
212
190.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2023
122.59
3,600 125.42 126.50 122.59 0 0 0
02/03/2023
125.42
4,600 124.92 126.50 124.17 0 0 0
01/03/2023
124.92
1,300 125.67 125.67 124.01 0 0 0
28/02/2023
125.67
14,800 123.17 126.50 124.76 0 0 0
27/02/2023
123.17
20,206 126.84 126.84 123.17 0 0 0
24/02/2023
126.84
2,402 127.00 127.34 124.92 2 0 0.0
23/02/2023
127.00
62,601 127.00 127.00 124.01 0 0 0
22/02/2023
127.00
5,300 127.34 127.75 127.00 0 0 0
21/02/2023
127.34
26,700 125.67 128.42 125.67 0 7,500 -1.2
20/02/2023
125.67
20,800 122.76 125.67 121.59 200 0 0.0
17/02/2023
122.76
3,900 123.59 123.59 121.76 1,000 0 0.1
16/02/2023
123.59
18,300 124.84 124.84 122.59 0 800 -0.1
15/02/2023
124.84
19,600 124.01 126.17 124.01 0 0 0
14/02/2023
124.01
9,000 123.17 124.01 122.01 0 0 0
13/02/2023
123.17
15,632 124.42 124.84 123.17 0 0 0
10/02/2023
124.42
23,400 123.17 125.67 123.17 0 0 0
09/02/2023
123.17
13,218 121.51 123.59 121.09 0 0 0
08/02/2023
121.51
16,605 121.93 123.92 119.51 0 0 0
07/02/2023
121.93
24,605 125.67 126.09 121.93 100 0 0.0
06/02/2023
125.67
15,800 123.59 125.67 122.92 0 0 0
03/02/2023
123.59
15,210 124.51 126.50 123.26 0 0 0
02/02/2023
124.51
14,000 124.34 124.84 121.09 0 0 0
01/02/2023
124.34
29,700 117.76 128.08 118.93 0 0 0
31/01/2023
117.76
40,716 110.77 117.76 112.35 0 0 0
30/01/2023
110.77
10,542 110.27 111.52 110.27 0 0 0
27/01/2023
110.27
17,100 103.62 113.94 110.27 0 0 0
19/01/2023
103.62
6,800 103.12 103.62 99.04 0 0 0
18/01/2023
103.12
0 103.12 103.12 103.12 0 0 0
17/01/2023
103.12
7,600 99.87 103.20 99.95 0 0 0
16/01/2023
99.87
1,300 99.04 99.87 98.21 0 0 0
13/01/2023
99.04
2,506 98.29 102.28 99.04 0 0 0
12/01/2023
98.29
1,900 99.04 101.37 98.29 0 0 0
11/01/2023
99.04
2,700 100.79 100.79 99.04 0 0 0
10/01/2023
100.79
4,100 101.04 101.12 98.21 0 0 0
09/01/2023
101.04
6,300 101.04 103.12 99.87 0 0 0
06/01/2023
101.04
700 101.12 101.12 99.45 0 0 0
05/01/2023
101.12
901 101.37 101.37 101.12 0 0 0
04/01/2023
101.37
900 101.95 102.87 99.04 0 0 0
03/01/2023
101.95
1,900 102.20 102.20 97.46 0 0 0
30/12/2022
102.20
1,301 101.54 102.20 100.54 0 0 0
29/12/2022
101.54
1,000 101.95 101.95 100.70 0 0 0
28/12/2022
101.95
500 102.03 102.03 98.62 0 0 0
27/12/2022
102.03
0 102.03 102.03 102.03 0 0 0
26/12/2022
102.03
13,800 101.54 102.45 98.62 0 0 0
23/12/2022
101.54
3,800 102.45 102.45 100.12 0 0 0
22/12/2022
102.45
2,100 103.62 103.62 101.54 0 0 0
21/12/2022
103.62
7,100 99.21 103.62 99.04 0 0 0
20/12/2022
99.21
3,800 101.95 103.20 99.21 0 0 0
19/12/2022
101.95
800 101.95 103.37 101.54 0 0 0
16/12/2022
101.95
2,100 99.87 101.95 99.45 0 0 0
15/12/2022
99.87
1,900 98.21 99.87 98.21 0 0 0
14/12/2022
98.21
300 99.79 99.79 98.21 0 0 0
13/12/2022
99.79
3,400 98.21 99.79 97.37 0 0 0
12/12/2022
98.21
2,800 98.21 99.87 98.12 0 0 0
09/12/2022
98.21
2,400 98.21 98.21 96.54 0 0 0
08/12/2022
98.21
2,700 97.29 98.21 97.29 0 0 0
07/12/2022
97.29
4,500 97.37 97.37 95.71 0 0 0
06/12/2022
97.37
3,600 97.37 97.37 95.71 0 0 0
05/12/2022
97.37
2,496 99.45 99.87 96.54 0 0 0
02/12/2022
99.45
508 99.87 99.87 99.04 0 0 0
01/12/2022
99.87
2,500 97.37 101.04 87.64 0 0 0
30/11/2022
97.37
3,203 95.71 97.37 95.88 0 0 0
29/11/2022
95.71
7,000 98.21 98.21 95.71 0 0 0
28/11/2022
98.21
500 95.88 98.21 98.12 0 0 0
25/11/2022
95.88
2,712 101.54 101.54 95.71 0 0 0
24/11/2022
101.54
1,703 94.05 101.54 93.71 0 0 0
23/11/2022
94.05
6,800 97.87 97.87 94.05 0 200 -0.0
22/11/2022
97.87
4,902 98.62 98.62 94.96 0 0 0
21/11/2022
98.62
700 98.12 98.62 95.71 0 0 0
18/11/2022
98.12
500 99.04 99.04 94.13 0 0 0
17/11/2022
99.04
0 99.04 99.04 99.04 0 0 0
16/11/2022
99.04
3,426 99.04 99.04 91.63 0 0 0
15/11/2022
99.04
700 101.54 101.54 94.05 0 0 0
14/11/2022
101.54
0 101.54 101.54 101.54 0 0 0
11/11/2022
101.54
10,500 99.87 101.54 97.37 0 0 0
10/11/2022
99.87
1,200 102.87 103.20 99.87 0 0 0
09/11/2022
102.87
2,500 106.36 106.36 102.87 0 0 0
08/11/2022
106.36
1,600 107.28 107.36 106.36 0 0 0
07/11/2022
107.28
1,870 104.37 107.28 102.37 200 0 0.0
04/11/2022
104.37
7,300 104.03 104.37 101.54 0 0 0
03/11/2022
104.03
102 106.53 106.53 104.03 0 0 0
02/11/2022
106.53
352 108.19 108.19 106.53 0 0 0
01/11/2022
108.19
200 107.19 108.19 108.19 0 0 0
31/10/2022
107.19
1,508 107.28 107.36 103.20 0 0 0
28/10/2022
107.28
800 105.28 108.61 105.53 0 0 0
27/10/2022
105.28
400 104.03 107.36 102.37 0 0 0
26/10/2022
104.03
7,300 106.53 106.53 102.37 0 0 0
25/10/2022
106.53
4,920 107.36 107.36 106.45 0 20 -0.0
24/10/2022
107.36
3,694 114.02 114.02 107.36 0 0 0
21/10/2022
114.02
5,210 116.27 117.35 109.03 0 100 -0.0
20/10/2022
116.27
700 110.61 116.27 112.77 0 0 0
19/10/2022
110.61
100 112.77 112.77 110.61 0 0 0
18/10/2022
112.77
4,224 109.11 112.77 104.86 0 0 0
17/10/2022
109.11
300 110.69 110.69 107.36 0 0 0
14/10/2022
110.69
200 105.03 110.69 105.03 0 0 0
13/10/2022
105.03
3,002 109.86 109.86 105.03 0 0 0
12/10/2022
109.86
2,221 111.44 111.44 101.95 0 0 0
11/10/2022
111.44
400 111.69 111.69 101.62 0 0 0
10/10/2022
111.69
0 111.69 111.69 111.69 0 0 0
07/10/2022: Cổ tức tiền mặt tỉ lệ: 100%
07/10/2022
111.69
1,100 112.19 112.19 104.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |