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
(2024-08-20) 		14.50 7.54% 354,500 5,190 1.1
192.40
209.50
206.90
2 tháng
(2024-07-22) 		12.40 6.38% 629,500 5,390 1.1
187
209.50
206.90
3 tháng
(2024-06-21) 		23 12.51% 890,200 -12,424 -2.2
183.50
209.50
206.90
6 tháng
(2024-03-25) 		52.40 33.92% 1,748,750 -27,124 -4.6
154.10
209.50
206.90
12 tháng
(2023-09-25) 		21.07 11.34% 4,045,903 -9,715 -1.3
141
209.50
206.90
24 tháng
(2022-09-30) 		81.01 64.34% 6,478,185 34,178 7.3
103.95
209.50
206.90
36 tháng
(2021-10-05) 		64.69 45.49% 8,331,861 23,349 5.8
91.72
209.50
206.90
60 tháng
(2019-10-16) 		175.12 551.01% 15,615,229 -50,651 -4.0
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)
07/07/2021
99.79
 15,604 98.07 99.79 98.07 0 0 0
06/07/2021
98.07
 8,400 103.47 103.71 98.07 0 0 0
05/07/2021
103.47
 5,700 102.81 103.47 101.34 0 0 0
02/07/2021
102.81
 5,400 101.75 102.81 100.52 0 0 0
01/07/2021
101.75
 16,730 103.55 103.55 101.34 0 0 0
30/06/2021
103.55
 19,600 104.12 104.12 101.02 100 0 0.0
29/06/2021
104.12
 3,500 104.12 104.12 103.79 0 0 0
28/06/2021
104.12
 13,900 105.02 105.02 101.42 0 0 0
25/06/2021
105.02
 14,910 105.59 108.94 102.16 100 0 0.0
24/06/2021
105.59
 8,000 105.35 105.59 102.16 300 0 0.0
23/06/2021
105.35
 32,600 109.51 109.51 98.56 200 0 0.0
22/06/2021
109.51
 14,602 111.39 111.39 108.70 0 0 0
21/06/2021
111.39
 9,600 114.34 114.34 110.74 0 0 0
18/06/2021
114.34
 34,465 115.24 116.87 110.33 0 0 0
17/06/2021
115.24
 22,100 110.09 116.87 109.51 0 0 0
16/06/2021
110.09
 61,900 103.63 112.78 104.61 0 300 -0.0
15/06/2021
103.63
 5,000 102.98 103.63 101.34 0 0 0
14/06/2021
102.98
 3,916 102.65 102.98 100.52 0 0 0
11/06/2021
102.65
 1,000 101.26 102.98 101.26 0 0 0
10/06/2021
101.26
 3,044 102.40 102.40 100.69 0 0 0
09/06/2021
102.40
 4,510 102.00 102.57 100.20 0 0 0
08/06/2021
102.00
 7,850 99.05 105.02 98.97 100 700 -0.1
07/06/2021
99.05
 4,500 103.96 103.96 99.05 0 0 0
04/06/2021
103.96
 29,501 105.35 105.43 101.51 0 0 0
03/06/2021
105.35
 17,100 103.79 105.84 103.79 0 0 0
02/06/2021
103.79
 14,280 101.34 104.61 101.34 0 0 0
01/06/2021
101.34
 8,200 98.07 101.34 98.07 0 0 0
31/05/2021
98.07
 12,700 95.78 98.07 95.78 0 0 0
28/05/2021
95.78
 18,100 95.21 95.78 93.99 0 0 0
27/05/2021
95.21
 13,300 95.21 95.62 94.72 0 1,100 -0.1
26/05/2021
95.21
 13,100 96.60 96.60 94.15 0 0 0
25/05/2021
96.60
 11,300 97.99 97.99 96.44 0 0 0
24/05/2021
97.99
 5,216 97.99 100.12 96.52 0 100 -0.0
21/05/2021
97.99
 8,610 97.26 98.07 96.93 0 0 0
20/05/2021
97.26
 50,200 99.71 99.71 96.03 0 0 0
19/05/2021
99.71
 14,100 99.79 100.36 98.32 0 0 0
18/05/2021
99.79
 7,500 99.95 100.12 98.15 0 0 0
17/05/2021
99.95
 5,700 100.12 100.12 98.24 0 0 0
14/05/2021
100.12
 4,627 99.71 101.26 99.71 0 0 0
13/05/2021
99.71
 5,200 104.69 104.69 99.71 300 0 0.0
12/05/2021
104.69
 7,200 104.61 107.88 104.61 0 0 0
11/05/2021
104.61
 16,427 100.44 110.25 99.30 0 0 0
10/05/2021
100.44
 5,300 99.71 100.52 99.71 0 0 0
07/05/2021
99.71
 8,600 100.36 100.52 98.89 0 0 0
06/05/2021
100.36
 5,700 100.52 100.52 99.71 0 0 0
05/05/2021
100.52
 11,204 99.05 100.52 99.05 0 0 0
04/05/2021
99.05
 5,400 100.44 100.44 98.07 0 0 0
29/04/2021
100.44
 6,400 100.52 100.52 98.97 0 0 0
28/04/2021
100.52
 10,300 100.93 100.93 99.71 0 500 -0.1
27/04/2021
100.93
 12,700 102.57 102.57 97.26 0 0 0
26/04/2021
102.57
 10,100 104.53 104.53 98.89 0 0 0
23/04/2021
104.53
 42,000 102.24 104.61 92.19 300 0 0.0
22/04/2021
102.24
 60,509 113.60 113.60 102.24 0 0 0
20/04/2021
113.60
 16,000 115.07 119.73 111.97 0 0 0
19/04/2021
115.07
 38,324 104.61 115.07 104.20 1,000 1,500 -0.1
16/04/2021
104.61
 24,800 104.53 106.08 102.24 0 200 -0.0
15/04/2021
104.53
 29,800 103.79 106.25 102.16 0 0 0
14/04/2021
103.79
 22,448 102.98 104.61 98.07 0 0 0
13/04/2021
102.98
 17,900 105.43 105.43 102.98 0 0 0
12/04/2021
105.43
 6,100 105.43 106.16 103.79 0 0 0
09/04/2021
105.43
 40,600 103.55 105.43 103.71 0 0 0
08/04/2021
103.55
 1,701 103.71 103.79 100.52 0 0 0
07/04/2021
103.71
 12,704 101.26 104.61 101.34 0 0 0
06/04/2021
101.26
 12,910 101.34 102.16 100.52 0 0 0
05/04/2021
101.34
 13,311 104.20 104.20 100.52 0 0 0
02/04/2021
104.20
 7,200 103.79 104.20 102.98 0 0 0
01/04/2021
103.79
 19,701 102.16 104.61 102.16 0 0 0
31/03/2021
102.16
 15,144 100.52 102.16 100.20 0 0 0
30/03/2021
100.52
 22,702 99.71 102.24 100.52 0 0 0
29/03/2021
99.71
 30,900 99.71 100.44 98.07 0 0 0
26/03/2021
99.71
 24,400 99.63 99.71 92.35 0 0 0
25/03/2021
99.63
 25,600 99.30 102.08 96.44 0 0 0
24/03/2021
99.30
 117,100 102.89 102.89 92.68 200 100 0.0
23/03/2021
102.89
 30,500 105.02 105.02 102.08 0 0 0
22/03/2021
105.02
 17,254 107.88 108.29 104.61 0 0 0
19/03/2021
107.88
 27,334 111.15 111.15 106.25 0 0 0
18/03/2021
111.15
 19,510 111.15 112.13 107.96 0 0 0
17/03/2021
111.15
 16,450 110.33 111.15 107.23 0 100 -0.0
16/03/2021
110.33
 56,460 112.62 113.60 107.88 0 0 0
15/03/2021
112.62
 69,900 102.65 112.87 103.55 100 1,800 -0.2
12/03/2021
102.65
 37,475 102.57 103.39 101.34 0 0 0
11/03/2021
102.57
 67,515 103.79 105.43 101.34 0 0 0
10/03/2021
103.79
 50,145 96.68 106.16 98.24 1,800 0 0.2
09/03/2021
96.68
 89,500 87.94 96.68 88.27 0 500 -0.1
08/03/2021
87.94
 27,800 87.28 88.27 86.63 0 0 0
05/03/2021
87.28
 11,050 87.45 88.27 85.00 700 720 -0.0
04/03/2021
87.45
 28,620 87.37 88.43 84.59 0 200 -0.0
03/03/2021
87.37
 18,800 87.86 87.86 85.00 0 0 0
02/03/2021
87.86
 23,000 88.59 89.49 87.86 0 0 0
01/03/2021
88.59
 58,220 85.32 88.67 82.54 500 0 0.1
26/02/2021
85.32
 20,520 85.81 85.81 82.63 0 0 0
25/02/2021
85.81
 35,400 84.18 86.22 84.26 0 0 0
24/02/2021
84.18
 22,020 87.78 88.18 83.36 0 0 0
23/02/2021
87.78
 26,450 85.00 88.27 85.00 0 0 0
22/02/2021
85.00
 45,200 84.91 88.67 82.71 0 0 0
19/02/2021
84.91
 27,100 83.44 84.91 83.28 0 0 0
18/02/2021
83.44
 38,619 82.54 85.00 81.73 0 0 0
17/02/2021
82.54
 41,940 75.11 82.54 80.09 0 0 0
09/02/2021
75.11
 15,105 74.37 75.19 74.37 0 500 -0.0
08/02/2021
74.37
 27,608 72.74 75.19 72.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |