CTCP Tập đoàn Sara (srb)

1.70
0.10
(6.25%)
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
(2026-05-20) 		0 0% 48,200 0 0
1.60
1.80
1.70
2 tháng
(2026-04-20) 		0 0% 245,100 200 0
1.60
1.90
1.70
3 tháng
(2026-03-23) 		0 0% 427,700 200 0
1.60
1.90
1.70
6 tháng
(2025-12-22) 		-0.20 -10.53% 2,105,400 35,600 0.1
1.60
2.10
1.70
12 tháng
(2025-06-24) 		-0.30 -15% 5,969,100 -20,100 -0.1
1.60
2.40
1.70
24 tháng
(2024-07-01) 		-1.10 -39.29% 10,459,856 42,800 0.0
1.60
3
1.70
36 tháng
(2023-07-05) 		-0.70 -29.17% 15,352,366 -26,906 -0.1
1.60
3.50
1.70
60 tháng
(2021-07-15) 		-0.80 -32% 34,673,299 -44,354 -0.3
1.30
11.20
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
3.80
 3,500 4 4.20 3.70 1,500 0 0.0
13/06/2022
4
 18,800 4.20 4.20 4 5,000 0 0.0
10/06/2022
4.20
 12,800 4.40 4.50 4.20 0 0 0
09/06/2022
4.40
 8,011 4.30 4.60 4.30 0 0 0
08/06/2022
4.30
 3,600 4.10 4.30 4.10 0 0 0
07/06/2022
4.10
 18,400 4.20 4.30 4 11,800 0 0.0
06/06/2022
4.20
 12,800 4.20 4.40 4.10 0 0 0
03/06/2022
4.20
 9,300 4.40 4.40 4.20 0 0 0
02/06/2022
4.40
 7,808 4.50 4.50 4.20 500 0 0.0
01/06/2022
4.50
 9,000 4.50 4.50 4.30 0 0 0
31/05/2022
4.50
 24,200 4.50 4.70 4.30 0 0 0
30/05/2022
4.50
 31,600 4.50 4.50 4.20 100 0 0.0
27/05/2022
4.50
 12,100 4.50 4.60 4.20 0 0 0
26/05/2022
4.50
 2,800 4.70 4.70 4.50 0 0 0
25/05/2022
4.70
 2,300 4.60 4.70 4.50 0 0 0
24/05/2022
4.60
 3,408 4.70 4.70 4.20 0 0 0
23/05/2022
4.70
 8,000 4.90 4.90 4.50 300 0 0.0
20/05/2022
4.90
 2,700 4.90 5 4.60 0 0 0
19/05/2022
4.90
 5,200 4.90 5 4.80 0 0 0
18/05/2022
4.90
 22,000 4.90 5 4.80 700 0 0.0
17/05/2022
4.90
 4,700 4.60 4.90 4.40 100 0 0.0
16/05/2022
4.60
 11,400 4.10 4.60 4.30 0 0 0
13/05/2022
4.10
 41,300 4.80 4.80 4 0 0 0
12/05/2022
4.80
 14,000 5.20 5.20 4.40 0 0 0
11/05/2022
5.20
 9,600 4.80 5.20 5 0 0 0
10/05/2022
4.80
 7,965 4.50 4.90 4.30 300 0 0.0
09/05/2022
4.50
 34,100 5.10 5.10 4.50 0 100 -0.0
06/05/2022
5.10
 18,100 5.30 5.40 4.90 0 0 0
05/05/2022
5.30
 19,500 5.70 5.70 5 0 0 0
04/05/2022
5.70
 31,200 5.60 5.80 5.30 0 0 0
29/04/2022
5.60
 26,400 5.20 5.80 5.30 0 0 0
28/04/2022
5.20
 22,600 4.60 5.40 4.60 0 0 0
27/04/2022
4.60
 16,606 4.70 4.90 4.30 0 0 0
26/04/2022
4.70
 16,100 4.10 4.80 4 0 100 -0.0
25/04/2022
4.10
 19,400 4.50 5 4.10 0 700 -0.0
22/04/2022
4.50
 37,200 4.10 4.60 4.10 0 1,800 -0.0
21/04/2022
4.10
 91,700 4.60 4.60 4 0 0 0
20/04/2022
4.60
 52,100 5.10 5.30 4.60 5,000 0 0.0
19/04/2022
5.10
 81,500 6 6.60 5.10 0 0 0
18/04/2022
6
 28,900 6.90 6.90 5.80 0 0 0
15/04/2022
6.90
 19,400 6.90 7.20 6.50 0 0 0
14/04/2022
6.90
 22,700 7 7 6.90 0 0 0
13/04/2022
7
 34,023 6.90 7.10 6.60 0 0 0
12/04/2022
6.90
 55,805 6.90 7.20 6.80 0 1,200 -0.0
08/04/2022
6.90
 29,300 7.10 7.10 6.80 0 0 0
07/04/2022
7.10
 50,600 7.40 7.40 6.70 0 0 0
06/04/2022
7.40
 60,200 7.40 7.40 7 0 0 0
05/04/2022
7.40
 54,835 7.30 7.60 7.20 0 0 0
04/04/2022
7.30
 46,610 7.50 7.90 7.20 0 0 0
01/04/2022
7.50
 115,678 7.40 7.80 7 0 48 -0.0
31/03/2022
7.40
 70,910 8.20 8.30 7.40 0 0 0
30/03/2022
8.20
 105,677 8.50 8.80 7.40 0 0 0
29/03/2022
8.50
 297,457 7.30 8.50 7.20 0 0 0
28/03/2022
7.30
 176,320 8 8 7.10 300 0 0.0
25/03/2022
8
 135,544 8.20 8.20 7.80 1,000 0 0.0
24/03/2022
8.20
 202,546 8.50 9 7.80 4,200 0 0.0
23/03/2022
8.50
 405,817 7.50 8.50 7.50 0 0 0
22/03/2022
7.50
 191,841 7 7.50 7.10 100 0 0.0
21/03/2022
7
 232,806 6.60 7 6.40 1,500 0 0.0
18/03/2022
6.60
 88,738 6.50 6.60 6.30 0 0 0
17/03/2022
6.50
 21,900 6.50 6.70 6.50 0 0 0
16/03/2022
6.50
 38,456 6.40 6.60 6.40 0 0 0
15/03/2022
6.40
 34,000 6.50 6.50 6.20 0 0 0
14/03/2022
6.50
 32,051 6.90 6.90 6.30 0 0 0
11/03/2022
6.90
 38,311 6.80 7.20 6.70 0 0 0
10/03/2022
6.80
 40,100 6.70 7 6.70 0 0 0
09/03/2022
6.70
 20,230 7 7 6.70 0 0 0
08/03/2022
7
 34,288 7.20 7.30 6.90 0 0 0
07/03/2022
7.20
 72,119 6.90 7.20 6.50 0 0 0
04/03/2022
6.90
 35,724 6.50 7 6.50 0 0 0
03/03/2022
6.50
 28,101 6.60 7.10 6.50 0 0 0
02/03/2022
6.60
 42,805 6.30 7 6.50 0 0 0
01/03/2022
6.30
 11,500 6.30 6.30 6.10 0 0 0
28/02/2022
6.30
 45,200 6.30 6.30 6.10 0 0 0
25/02/2022
6.30
 15,200 6.50 6.50 6.20 0 0 0
24/02/2022
6.50
 43,800 6.70 6.70 6 0 0 0
23/02/2022
6.70
 6,026 6.70 6.80 6.60 0 0 0
22/02/2022
6.70
 12,800 6.70 6.90 6.50 0 0 0
21/02/2022
6.70
 14,401 6.90 6.90 6.50 0 0 0
18/02/2022
6.90
 26,300 6.50 6.90 6.40 0 0 0
17/02/2022
6.50
 3,744 6.50 6.70 6.50 0 0 0
16/02/2022
6.50
 13,250 6.50 6.70 6.30 0 0 0
15/02/2022
6.50
 22,300 6.70 6.70 6.50 0 0 0
14/02/2022
6.70
 5,227 6.60 6.90 6.50 0 0 0
11/02/2022
6.60
 22,300 6.50 6.80 6.50 0 0 0
10/02/2022
6.50
 13,036 6.60 6.80 6.50 0 0 0
09/02/2022
6.60
 15,300 6.90 6.90 6.50 0 0 0
08/02/2022
6.90
 1,700 6.50 7 6.40 0 0 0
07/02/2022
6.50
 10,720 6.70 6.70 5.80 0 0 0
28/01/2022
6.70
 38,501 6.30 6.70 5.60 0 0 0
27/01/2022
6.30
 10,200 6.50 6.50 6.30 0 0 0
26/01/2022
6.50
 43,200 6.60 6.80 6.30 0 0 0
25/01/2022
6.60
 900 6 7 6.20 0 0 0
24/01/2022
6
 20,800 7.20 7.20 6 0 0 0
21/01/2022
7.20
 14,900 6.80 7.20 6.80 0 0 0
20/01/2022
6.80
 8,900 5.70 6.80 5.90 0 0 0
19/01/2022
5.70
 24,700 6.40 6.50 5.60 0 400 -0.0
18/01/2022
6.40
 63,500 7 7.10 6.40 100 0 0.0
17/01/2022
7
 23,200 7.90 8.10 7 0 0 0
14/01/2022
7.90
 24,900 8 8 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |