CTCP Sara Việt Nam (sra)

2.80
0.10
(3.70%)
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
(2025-11-05) 		0 0% 654,700 0 0
2.60
2.80
2.80
2 tháng
(2025-10-06) 		-0.30 -10% 1,799,400 0 0
2.60
3
2.80
3 tháng
(2025-09-08) 		-0.70 -20.59% 3,470,600 0 0
2.60
3.40
2.80
6 tháng
(2025-06-09) 		-0.80 -22.86% 10,300,300 -2,500 -0.0
2.60
3.80
2.80
12 tháng
(2024-12-10) 		0.60 28.57% 33,942,994 -2,580 -0.0
2
4.60
2.80
24 tháng
(2023-12-18) 		-1.10 -28.95% 113,690,302 -5,620 -0.0
2
4.60
2.80
36 tháng
(2022-12-21) 		-0.70 -20.59% 229,757,200 -31,481 -0.1
2
5.30
2.80
60 tháng
(2020-12-31) 		-7.40 -73.27% 461,085,212 -252,898 -2.4
2
12.80
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
12.80
 1,422,900 12.40 13.20 12.10 0 0 0
01/12/2021
12.40
 798,254 12.70 12.70 12.10 0 0 0
30/11/2021
12.70
 1,484,080 12.50 13.30 12.40 0 0 0
29/11/2021
12.50
 1,897,670 11.70 12.50 11.20 0 0 0
26/11/2021
11.70
 1,209,400 11.90 12.30 11.50 0 0 0
25/11/2021
11.90
 960,640 12.30 12.30 11.60 0 0 0
24/11/2021
12.30
 979,012 12.40 13.30 12.10 0 0 0
23/11/2021
12.40
 892,740 12.60 12.70 11.90 0 0 0
22/11/2021
12.60
 1,725,252 12.40 13.60 11.90 0 500 -0.0
19/11/2021
12.40
 4,169,010 11.50 12.60 11.40 0 300 -0.0
18/11/2021
11.50
 1,161,205 11.40 11.70 11.20 0 0 0
17/11/2021
11.40
 858,625 11.20 11.80 11.20 0 1,000 -0.0
16/11/2021
11.20
 916,490 11.60 11.70 11.20 0 0 0
15/11/2021
11.60
 2,020,502 11.60 12.20 11.10 0 0 0
12/11/2021
11.60
 927,863 11.70 11.80 11.30 0 0 0
11/11/2021
11.70
 1,501,415 11.60 12.20 11.30 0 0 0
10/11/2021
11.60
 2,524,896 10.60 11.60 10.30 0 476 -0.0
09/11/2021
10.60
 1,074,948 10.90 11 10.40 0 50,000 -0.5
08/11/2021
10.90
 1,494,259 10.80 11.50 10.70 0 20,200 -0.2
05/11/2021
10.80
 2,750,570 9.90 10.80 9.90 0 500 -0.0
04/11/2021
9.90
 940,328 9.70 9.90 9.50 0 0 0
03/11/2021
9.70
 1,428,867 9.80 10 9.50 0 0 0
02/11/2021
9.80
 1,072,352 9.70 10 9.70 0 300 -0.0
01/11/2021
9.70
 1,471,097 9.80 10.30 9.70 0 300 -0.0
29/10/2021
9.80
 974,168 9.70 10 9.60 0 0 0
28/10/2021
9.70
 1,437,520 9.30 9.90 9.30 0 0 0
27/10/2021
9.30
 1,233,300 9.10 9.60 9 0 0 0
26/10/2021
9.10
 152,400 9 9.10 8.90 0 0 0
25/10/2021
9
 624,700 9.30 9.40 9 0 0 0
22/10/2021
9.30
 247,700 9.10 9.30 9.10 0 1,760 -0.0
21/10/2021
9.10
 83,900 9.10 9.10 9 0 0 0
20/10/2021
9.10
 381,100 8.90 9.30 8.90 0 16,000 -0.1
19/10/2021
8.90
 110,500 9 9 8.90 0 0 0
18/10/2021
9
 118,500 9 9.10 8.90 0 0 0
15/10/2021
9
 116,000 9 9.10 8.90 0 0 0
14/10/2021
9
 111,900 8.90 9.10 8.80 0 4,040 -0.0
13/10/2021
8.90
 132,300 9 9.10 8.80 0 80 -0.0
12/10/2021
9
 108,900 9.10 9.10 8.80 0 5,200 -0.0
11/10/2021
9.10
 108,700 9.10 9.10 8.90 0 2,000 -0.0
08/10/2021
9.10
 140,200 9.20 9.40 9 0 500 -0.0
07/10/2021
9.20
 273,390 8.90 9.50 8.80 0 9,000 -0.1
06/10/2021
8.90
 69,400 8.90 8.90 8.70 0 0 0
05/10/2021
8.90
 154,450 8.60 9 8.50 0 5,000 -0.0
04/10/2021
8.60
 195,984 8.60 8.70 8.40 0 100 -0.0
01/10/2021
8.60
 136,240 8.80 8.80 8.60 112,000 112,000 0
30/09/2021
8.80
 97,516 8.70 8.80 8.60 0 0 0
29/09/2021
8.70
 98,560 8.70 8.80 8.40 0 0 0
28/09/2021
8.70
 280,642 8.60 8.80 8.20 0 0 0
27/09/2021
8.60
 442,150 9.20 9.40 8.60 0 0 0
24/09/2021
9.20
 168,220 9.40 9.40 9.10 0 0 0
23/09/2021
9.40
 506,578 9.90 10.20 9.40 0 0 0
22/09/2021
9.90
 916,108 9 9.90 8.90 0 7,800 -0.1
21/09/2021
9
 308,500 9.10 9.10 8.80 0 0 0
20/09/2021
9.10
 262,211 9.30 9.30 9.10 0 0 0
17/09/2021
9.30
 212,952 9.30 9.30 9.20 0 0 0
16/09/2021
9.30
 101,558 9.30 9.40 9.20 0 0 0
15/09/2021
9.30
 181,900 9.10 9.40 9 0 900 -0.0
14/09/2021
9.10
 319,464 9.30 9.30 9 0 11,100 -0.1
13/09/2021
9.30
 398,280 9.50 9.60 9.20 0 0 0
10/09/2021
9.50
 199,339 9.40 9.60 9.30 500 3,000 -0.0
09/09/2021
9.40
 339,914 9.60 9.60 9.30 500 80,000 -0.7
08/09/2021
9.60
 473,936 9.50 9.60 9.40 200 89,000 -0.8
07/09/2021
9.50
 478,214 9.70 9.80 9.50 3,300 0 0.0
06/09/2021
9.70
 611,949 9.70 9.90 9.50 0 55,500 -0.5
01/09/2021
9.70
 724,100 9.70 9.80 9.40 0 0 0
31/08/2021
9.70
 666,384 9.70 9.80 9.50 500 0 0.0
30/08/2021
9.70
 953,811 9.60 9.80 9.50 2,200 6,500 -0.0
27/08/2021
9.60
 970,800 9 9.70 8.90 45,600 0 0.4
26/08/2021
9
 561,587 9 9.30 8.90 41,900 700 0.4
25/08/2021
9
 775,943 8.40 9.20 8.20 52,500 100 0.4
24/08/2021
8.40
 387,520 8.60 8.70 8.20 1,400 200 0.0
23/08/2021
8.60
 411,098 8.60 8.80 8.50 2,000 1,800 0.0
20/08/2021
8.60
 885,700 8.90 9.10 8.40 73,600 3,000 0.6
19/08/2021
8.90
 910,300 8.70 9.20 8.70 400 0 0.0
18/08/2021
8.70
 677,870 8.70 9 8.40 6,100 1,000 0.0
17/08/2021
8.70
 597,800 8.10 8.80 8.10 0 300 -0.0
16/08/2021
8.10
 320,500 7.90 8.20 7.80 1,800 0 0.0
13/08/2021
7.90
 260,122 7.80 8 7.70 0 13,100 -0.1
12/08/2021
7.80
 258,700 7.80 7.90 7.60 0 87,000 -0.7
11/08/2021
7.80
 330,190 7.80 8 7.70 0 73,200 -0.6
10/08/2021
7.80
 242,523 7.80 7.90 7.60 13,100 0 0.1
09/08/2021
7.80
 146,501 7.90 7.90 7.60 300 0 0.0
06/08/2021
7.90
 549,400 7.90 8.20 7.80 159,800 0 1.3
05/08/2021
7.90
 660,500 7.20 7.90 7.10 0 8,000 -0.1
04/08/2021
7.20
 107,930 7.10 7.20 7.10 0 5,600 -0.0
03/08/2021
7.10
 252,900 7 7.20 6.90 0 0 0
02/08/2021
7
 165,600 7 7.10 6.90 1,500 0 0.0
30/07/2021
7
 76,800 7.10 7.10 6.90 300 0 0.0
29/07/2021
7.10
 127,600 6.90 7.10 6.90 1,000 0 0.0
28/07/2021
6.90
 113,901 6.90 7 6.80 2,800 0 0.0
27/07/2021
6.90
 81,100 6.90 7.10 6.90 4,000 0 0.0
26/07/2021
6.90
 87,400 7.10 7.10 6.90 0 0 0
23/07/2021
7.10
 98,537 7 7.10 6.90 0 3,600 -0.0
22/07/2021
7
 137,810 7 7.10 6.90 0 0 0
21/07/2021
7
 77,500 7 7.10 6.90 0 0 0
20/07/2021
7
 132,400 6.90 7.10 6.80 0 0 0
19/07/2021
6.90
 143,000 7.30 7.30 6.90 100 0 0.0
16/07/2021
7.30
 76,071 7.30 7.50 7.10 500 0 0.0
15/07/2021
7.30
 71,705 7.20 7.40 7 200 0 0.0
14/07/2021
7.20
 36,081 7.20 7.20 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |