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)
18/02/2021
9
 197,209 9 9.10 8.80 0 0 0
17/02/2021
9
 113,840 8.70 9 8.70 0 0 0
09/02/2021
8.70
 175,579 8.60 8.70 8.40 0 2,000 -0.0
08/02/2021
8.60
 214,851 8.70 8.80 8.40 700 0 0.0
05/02/2021
8.70
 262,300 8.50 8.80 8.40 0 0 0
04/02/2021
8.50
 148,432 8.50 8.60 8.40 1,000 0 0.0
03/02/2021
8.50
 388,220 8.40 8.70 8.10 1,200 2,000 -0.0
02/02/2021
8.40
 221,600 8.20 8.50 8.10 200 0 0.0
01/02/2021
8.20
 328,600 8.60 8.60 8.20 2,100 2,000 0.0
29/01/2021
8.60
 455,370 8.30 8.90 7.50 1,200 1,200 -0.0
28/01/2021
8.30
 667,940 9.20 9.20 8.30 4,000 100 0.0
27/01/2021
9.20
 600,800 9.40 9.40 9.10 0 0 0
26/01/2021
9.40
 483,160 9.80 9.90 9.40 1,500 1,400 0.0
25/01/2021
9.80
 539,299 9.80 10.10 9.70 4,000 100 0.0
22/01/2021
9.80
 811,200 10.30 10.30 9.40 0 0 0
21/01/2021
10.30
 343,935 10.10 10.30 10 0 500 -0.0
20/01/2021
10.10
 536,500 10.20 10.40 9.60 27,500 31,740 -0.0
19/01/2021
10.20
 1,165,992 10.80 11.10 9.80 900 1,000 -0.0
18/01/2021
10.80
 1,382,409 10.50 11 10.50 1,000 32,200 -0.3
15/01/2021
10.50
 1,346,185 10.40 10.70 10.40 0 1,500 -0.0
14/01/2021
10.40
 666,306 10.30 10.40 10.10 0 0 0
13/01/2021
10.30
 499,051 10.40 10.40 10.20 2,000 100 0.0
12/01/2021
10.40
 686,200 10.40 10.60 10.20 0 200 -0.0
11/01/2021
10.40
 1,220,400 9.90 10.50 9.90 0 2,200 -0.0
08/01/2021
9.90
 475,600 9.90 10 9.90 0 0 0
07/01/2021
9.90
 487,100 10 10 9.80 500 30,200 -0.3
06/01/2021
10
 518,427 9.90 10 9.80 450 0 0.0
05/01/2021
9.90
 395,703 10 10.10 9.90 1,100 94 0.0
04/01/2021
10
 420,300 10.10 10.20 10 21,800 507 0.2
31/12/2020
10.10
 305,700 10 10.10 9.90 0 100 -0.0
30/12/2020
10
 395,870 10 10.20 9.90 1,500 22,600 -0.2
29/12/2020
10
 1,023,651 10.10 10.20 9.80 500 1,400 -0.0
28/12/2020
10.10
 1,031,420 10.40 10.40 9.80 33,200 5,600 0.3
25/12/2020
10.40
 300,574 10.20 10.50 10.20 1,600 0 0.0
24/12/2020
10.20
 459,090 10.60 10.70 10 0 0 0
23/12/2020
10.60
 679,277 10.50 11.30 10.50 0 0 0
22/12/2020
10.50
 511,810 10.50 10.60 10.40 300 0 0.0
21/12/2020
10.50
 521,865 10.50 10.60 10.30 6,000 0 0.1
18/12/2020
10.50
 669,461 10.20 10.60 10.10 0 1,000 -0.0
17/12/2020
10.20
 420,300 10.40 10.40 10.10 200 0 0.0
16/12/2020
10.40
 658,860 10.40 10.70 10.10 15,800 0 0.2
15/12/2020
10.40
 905,487 9.80 10.70 9.70 0 0 0
14/12/2020
9.80
 403,700 9.80 9.90 9.70 2,000 0 0.0
11/12/2020
9.80
 270,904 9.80 9.80 9.60 0 0 0
10/12/2020
9.80
 603,695 9.90 9.90 9.70 5,000 4,000 0.0
09/12/2020
9.90
 584,774 10 10.20 9.80 100 0 0.0
08/12/2020
10
 823,004 9.40 10 9.40 0 0 0
07/12/2020
9.40
 278,600 9.30 9.60 9.30 0 1,000 -0.0
04/12/2020
9.30
 166,063 9.20 9.40 9.20 0 1,700 -0.0
03/12/2020
9.20
 119,250 9.30 9.30 9.10 0 0 0
02/12/2020
9.30
 321,250 9.30 9.30 9.10 1,000 2,000 -0.0
01/12/2020
9.30
 124,974 9.20 9.30 9.10 4,500 0 0.0
30/11/2020
9.20
 134,740 9.30 9.40 9.20 0 8,000 -0.1
27/11/2020
9.30
 74,300 9.40 9.50 9.30 0 0 0
26/11/2020
9.40
 116,150 9.60 9.60 9.40 0 1,000 -0.0
25/11/2020
9.60
 696,475 9.30 9.80 9.10 400 3,000 -0.0
24/11/2020
9.30
 157,239 9.30 9.40 9.20 1,500 0 0.0
23/11/2020
9.30
 128,060 9.30 9.40 9.20 0 1,000 0
20/11/2020
9.30
 95,950 9.40 9.50 9.30 1,400 0 0.0
19/11/2020
9.40
 242,340 9.10 9.40 9.10 500 2,000 -0.0
18/11/2020
9.10
 226,260 9.40 9.40 9.10 29,100 0 0.3
17/11/2020
9.40
 397,958 9.60 9.60 9.20 4,220 56,500 -0.5
16/11/2020
9.60
 188,509 9.60 9.80 9.40 3,300 1,000 0.0
13/11/2020
9.60
 302,822 9.30 9.80 9.20 700 0 0.0
12/11/2020
9.30
 210,960 9.40 9.40 9.10 2,700 0 0.0
11/11/2020
9.40
 326,647 9.50 9.50 9.20 1,200 0 0.0
10/11/2020
9.50
 733,618 9.60 9.80 9.20 200 0 0.0
09/11/2020
9.60
 380,485 9.90 9.90 9.30 1,200 0 0.0
06/11/2020
9.90
 274,855 10 10.40 9.80 7,300 0 0.1
05/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
05/11/2020
10
 1,010,865 10.36 10.50 9.80 1,000 400 0.0
04/11/2020
10.36
 520,921 10.56 10.56 10.16 500 0 0.0
03/11/2020
10.56
 760,862 11.03 11.03 10.29 5,000 59,000 -0.9
02/11/2020
11.03
 371,044 11.09 11.36 11.03 900 0 0.0
30/10/2020
11.09
 576,315 10.76 11.16 10.89 400 0 0.0
29/10/2020
10.76
 221,562 10.62 10.82 10.29 100 0 0.0
28/10/2020
10.62
 313,674 11.03 11.03 10.56 1,600 0 0.0
27/10/2020
11.03
 463,460 11.43 11.43 11.03 0 1,000 -0.0
26/10/2020
11.43
 635,813 11.89 12.03 11.36 500 0 0.0
23/10/2020
11.89
 918,476 11.23 12.29 11.36 20,019 100 0.4
22/10/2020
11.23
 797,110 10.56 11.36 10.36 800 0 0.0
21/10/2020
10.56
 632,633 10.09 10.76 10.16 0 0 0
20/10/2020
10.09
 230,400 10.22 10.29 9.96 0 0 0
19/10/2020
10.22
 546,000 9.69 10.29 9.69 0 0 0
16/10/2020
9.69
 81,100 9.69 9.76 9.56 0 0 0
15/10/2020
9.69
 103,900 9.82 9.82 9.42 0 20,100 -0.3
14/10/2020
9.82
 159,500 9.76 9.82 9.69 0 1,700 -0.0
13/10/2020
9.76
 69,600 9.69 9.89 9.69 0 0 0
12/10/2020
9.69
 254,600 9.89 9.89 9.69 0 12,900 -0.2
09/10/2020
9.89
 155,038 9.89 9.96 9.76 0 0 0
08/10/2020
9.89
 160,750 9.82 9.96 9.82 1,000 0 0.0
07/10/2020
9.82
 138,600 9.89 9.96 9.76 0 0 0
06/10/2020
9.89
 107,383 9.96 9.96 9.76 0 0 0
05/10/2020
9.96
 198,000 9.69 9.96 9.76 0 0 0
02/10/2020
9.69
 403,358 9.96 9.96 9.62 0 0 0
01/10/2020
9.96
 142,310 9.96 10.02 9.82 0 0 0
30/09/2020
9.96
 308,184 9.89 10.02 9.76 0 100 -0.0
29/09/2020
9.89
 375,459 10.02 10.16 9.89 0 500 -0.0
28/09/2020
10.02
 237,010 10.09 10.16 9.96 0 0 0
25/09/2020
10.09
 270,860 10.16 10.22 10.02 0 4,000 -0.1
24/09/2020
10.16
 679,295 10.09 10.49 10.09 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |