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)
25/08/2023
109.68
 2,300 113.51 113.59 109.68 0 0 0
24/08/2023
166.05
 40,809 159.53 167.20 159.53 0 0 0
23/08/2023
154.62
 5,941 155.69 156.38 154.62 0 0 0
22/08/2023
155.00
 18,606 156.31 158.38 154.77 200 0 0.0
21/08/2023
155.77
 4,400 154.93 155.77 152.40 0 0 0
18/08/2023
154.93
 28,205 153.47 156.15 151.94 0 0 0
17/08/2023
154.16
 4,415 155.31 155.31 153.85 0 0 0
16/08/2023
154.70
 36,220 155.46 155.46 152.24 3 0 0.0
15/08/2023
154.24
 12,417 154.93 156.46 153.39 0 0 0
14/08/2023
154.01
 24,914 158.84 159.53 153.39 800 100 0.1
11/08/2023
158.84
 8,200 159.61 160.30 158.84 0 0 0
10/08/2023
160.83
 19,800 161.06 161.14 160.68 6,100 0 1.3
09/08/2023
161.06
 12,201 161.83 163.36 160.30 0 0 0
08/08/2023
161.06
 6,605 162.60 162.60 159.68 0 0 0
07/08/2023
159.99
 19,917 161.22 163.90 159.53 3 0 0.0
04/08/2023
163.82
 13,703 164.82 165.66 163.13 0 0 0
03/08/2023
164.82
 8,321 164.90 164.90 164.13 0 0 0
02/08/2023
164.90
 9,025 165.66 166.05 164.13 400 0 0.1
01/08/2023
164.44
 29,805 164.51 165.66 164.28 0 0 0
31/07/2023
164.44
 11,821 166.05 166.05 164.13 200 0 0.0
28/07/2023
166.81
 46,797 162.52 168.73 162.52 1,200 0 0.3
27/07/2023
162.52
 32,810 163.36 163.36 158.84 0 0 0
26/07/2023
163.36
 19,636 167.12 167.12 163.06 0 0 0
25/07/2023
166.43
 21,806 162.67 168.73 161.06 300 0 0.1
24/07/2023
162.67
 53,819 173.49 173.49 162.67 100 0 0.0
21/07/2023
157.76
 12,048 157.76 157.76 157.76 0 0 0
20/07/2023
143.42
 4,500 153.32 153.32 141.89 0 0 0
19/07/2023
139.66
 16,500 137.90 141.89 137.90 0 0 0
18/07/2023
137.90
 5,400 138.05 138.05 136.52 0 0 0
17/07/2023
138.05
 13,702 138.13 138.13 137.06 0 0 0
14/07/2023
138.05
 400 138.74 138.74 138.05 100 0 0.0
13/07/2023
138.82
 4,300 139.59 139.59 137.29 0 0 0
12/07/2023
139.05
 9,034 136.52 139.59 136.52 0 0 0
11/07/2023
136.60
 13,327 133.38 137.98 133.07 0 0 0
10/07/2023
159.45
 9,007 157.23 159.53 157.23 3,500 0 0.7
07/07/2023
130.38
 8,701 130.61 132.07 130.38 0 0 0
06/07/2023
131.53
 6,400 132.30 133.15 130.38 800 0 0.1
05/07/2023
132.30
 20,005 133.45 133.45 132.30 1,000 0 0.2
04/07/2023
131.92
 14,500 131.15 134.22 131.15 200 0 0.0
03/07/2023
130.69
 1,754 130.00 130.84 129.62 0 0 0
30/06/2023
109.68
 2,300 113.51 113.59 109.68 0 0 0
29/06/2023
129.31
 5,515 129.92 129.92 129.23 0 0 0
28/06/2023
130.84
 6,200 129.77 131.38 129.77 0 0 0
27/06/2023
131.84
 5,215 130.77 131.92 130.77 0 0 0
26/06/2023
131.53
 3,501 132.15 132.15 129.69 0 0 0
23/06/2023
132.15
 22,717 133.45 133.45 129.92 0 0 0
22/06/2023
133.68
 11,100 131.99 134.22 131.69 0 0 0
21/06/2023
133.15
 2,316 134.99 135.14 132.92 0 0 0
20/06/2023
109.68
 2,300 113.51 113.59 109.68 0 0 0
19/06/2023
131.76
 8,710 131.07 131.99 130.00 0 1,200 -0.2
16/06/2023
129.62
 8,631 130.38 130.38 129.62 0 0 0
15/06/2023
129.62
 1,800 131.92 131.92 129.62 0 0 0
14/06/2023
131.07
 3,281 131.92 131.92 128.85 0 0 0
13/06/2023
109.68
 2,300 113.51 113.59 109.68 0 0 0
12/06/2023
127.93
 4,851 127.32 127.93 125.86 0 0 0
09/06/2023
127.24
 25,629 125.40 130.31 125.40 0 0 0
08/06/2023
123.56
 8,062 125.48 125.48 123.56 0 0 0
07/06/2023
125.48
 3,901 124.25 125.48 123.48 0 0 0
06/06/2023
123.56
 8,100 123.48 124.63 123.48 0 0 0
05/06/2023
124.02
 6,404 124.56 125.17 124.02 0 0 0
02/06/2023
124.56
 10,800 125.55 125.55 123.71 0 0 0
01/06/2023
124.25
 2,212 123.94 124.25 123.48 0 0 0
31/05/2023
125.02
 13,403 123.48 125.78 123.48 0 0 0
30/05/2023
123.94
 7,302 125.02 125.02 123.17 0 0 0
29/05/2023
124.63
 9,708 124.56 125.63 123.48 0 0 0
26/05/2023
122.94
 26,600 125.02 125.02 122.71 0 0 0
25/05/2023
125.63
 6,141 126.01 126.01 125.63 0 0 0
24/05/2023
126.17
 5,110 125.94 128.08 125.86 1,000 0 0.2
23/05/2023
126.93
 9,700 127.32 127.32 126.01 0 400 -0.1
22/05/2023
127.32
 16,800 128.01 128.85 126.55 0 0 0
19/05/2023
128.85
 7,500 130.00 130.38 128.77 0 0 0
18/05/2023
129.85
 6,901 130.46 131.15 129.85 0 100 0.0
17/05/2023
130.38
 16,801 138.05 138.05 130.00 6,500 0 1.1
16/05/2023
130.00
 5,401 130.46 130.46 129.23 0 0 0
15/05/2023
130.00
 2,500 130.38 131.76 130.00 0 500 -0.1
12/05/2023
129.77
 11,401 129.69 130.38 129.54 0 0 0
11/05/2023
130.15
 7,220 129.62 131.53 129.62 0 0 0
10/05/2023
131.00
 3,619 131.15 132.22 130.84 0 0 0
09/05/2023
132.30
 9,602 132.15 132.76 131.53 0 0 0
08/05/2023
132.15
 25,601 131.84 132.76 131.15 300 0 0.1
05/05/2023
131.76
 13,600 132.22 132.68 131.15 100 0 0.0
04/05/2023
131.84
 9,419 131.15 132.53 129.62 0 0 0
03/05/2023
112.97
 3,600 116.50 116.58 112.97 0 0 0
02/05/2023
113.89
 15,210 113.66 116.58 113.59 0 0 0
01/05/2023
93.19
 901 93.26 93.26 93.19 0 0 0
28/04/2023
132.22
 3,903 131.30 132.68 130.92 0 0 0
27/04/2023
131.00
 11,327 132.68 132.68 130.46 0 0 0
26/04/2023
133.76
 12,700 134.30 135.75 133.45 0 0 0
25/04/2023
134.22
 27,608 133.76 137.29 133.15 0 200 0.0
24/04/2023
132.68
 13,504 132.68 132.84 131.15 0 0 0
21/04/2023
131.92
 39,700 133.45 137.29 131.92 300 0 0.1
20/04/2023
130.38
 9,721 129.00 130.38 128.24 100 0 0.0
19/04/2023
129.00
 3,111 128.85 129.00 128.47 0 200 0.0
18/04/2023
130.31
 15,619 125.55 130.38 125.25 200 0 0.0
17/04/2023
123.79
 2,700 122.71 123.79 122.71 0 0 0
14/04/2023
123.94
 4,800 124.25 124.63 122.71 0 0 0
13/04/2023
123.86
 2,600 123.48 124.86 123.33 0 0 0
12/04/2023
123.86
 10,100 124.25 124.25 122.71 0 0 0
11/04/2023
122.64
 9,000 121.64 122.71 120.41 0 0 0
10/04/2023
156.69
 18,820 156.31 157.00 154.93 0 0 0

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