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)
23/09/2020
10.09
 961,160 9.42 10.36 9.49 0 13,800 -0.2
22/09/2020
9.42
 284,581 9.42 9.49 9.22 0 20,500 -0.3
21/09/2020
9.42
 230,200 9.49 9.62 9.42 0 0 0
18/09/2020
9.49
 141,700 9.56 9.62 9.42 0 10,000 -0.1
17/09/2020
9.56
 295,800 9.56 9.69 9.35 10,910 17,000 -0.1
16/09/2020
9.56
 191,690 9.56 9.76 9.35 300 27,000 -0.4
15/09/2020
9.56
 503,999 9.82 9.89 9.49 0 0 0
14/09/2020
9.82
 184,610 9.89 9.89 9.76 0 0 0
11/09/2020
9.89
 155,610 9.89 9.96 9.82 0 0 0
10/09/2020
9.89
 248,620 9.96 10.09 9.76 12,200 0 0.2
09/09/2020
9.96
 246,542 10.02 10.02 9.69 1,800 0 0.0
08/09/2020
10.02
 288,260 10.02 10.29 9.76 0 0 0
07/09/2020
10.02
 571,678 9.82 10.29 9.89 10,000 200 0.1
04/09/2020
9.82
 585,432 9.49 9.96 9.29 0 0 0
03/09/2020
9.49
 1,051,428 9.02 9.89 8.35 1,000 0 0.0
01/09/2020
9.02
 274,800 9.09 9.22 9.02 10,000 0 0.1
31/08/2020
9.09
 156,282 9.22 9.22 9.09 0 0 0
28/08/2020
9.22
 250,750 9.22 9.29 9.02 0 0 0
27/08/2020
9.22
 154,370 9.22 9.29 9.09 0 0 0
26/08/2020
9.22
 164,851 9.09 9.29 8.89 1,000 0 0.0
25/08/2020
9.09
 316,854 9.35 9.35 9.02 520 1,300 -0.0
24/08/2020
9.35
 375,887 9.22 9.35 8.75 0 0 0
21/08/2020
9.22
 718,310 9.35 10.09 9.15 200 0 0.0
20/08/2020
9.35
 1,159,260 8.55 9.35 8.89 4,500 1,510 0.0
19/08/2020
8.55
 507,914 7.82 8.55 7.82 5,100 1,600 0.0
18/08/2020
7.82
 186,000 7.42 7.82 7.35 0 0 0
17/08/2020
7.42
 58,900 7.42 7.42 7.28 3,000 0 0.0
14/08/2020
7.42
 57,200 7.42 7.42 7.35 800 0 0.0
13/08/2020
7.42
 117,300 7.35 7.55 7.35 4,300 0 0.0
12/08/2020
7.35
 111,800 7.28 7.42 7.28 1,400 0 0.0
11/08/2020
7.28
 173,900 7.42 7.48 7.28 4,200 0 0.0
10/08/2020
7.42
 213,168 7.55 7.68 7.42 3,000 0 0.0
07/08/2020
7.55
 193,400 7.62 7.68 7.42 4,000 0 0.0
06/08/2020
7.62
 130,000 7.68 7.68 7.55 3,700 2,000 0.0
05/08/2020
7.68
 95,800 7.68 7.82 7.55 0 0 0
04/08/2020
7.68
 212,000 7.42 7.82 7.42 0 8,000 -0.1
03/08/2020
7.42
 282,810 7.42 7.55 7.28 22,100 42,000 -0.2
31/07/2020
7.42
 234,400 7.68 7.68 7.02 0 59,200 -0.7
30/07/2020
7.68
 83,000 7.75 7.88 7.35 300 0 0.0
29/07/2020
7.75
 208,220 7.88 8.09 7.22 0 0 0
28/07/2020
7.88
 166,550 7.22 7.88 7.08 3,300 0 0.0
27/07/2020
7.22
 638,964 7.95 7.95 7.22 0 0 0
24/07/2020
7.95
 363,400 8.82 8.89 7.95 0 500 -0.0
23/07/2020
8.82
 59,300 8.75 8.95 8.69 0 0 0
22/07/2020
8.75
 107,600 8.89 9.09 8.75 0 0 0
21/07/2020
8.89
 88,400 8.82 8.89 8.69 0 0 0
20/07/2020
8.82
 148,728 8.82 8.89 8.69 0 0 0
17/07/2020
8.82
 195,080 9.02 9.02 8.82 0 0 0
16/07/2020
9.02
 134,230 9.02 9.09 8.89 0 2,000 -0.0
15/07/2020
9.02
 85,100 8.89 9.02 8.82 0 0 0
14/07/2020
8.89
 218,000 9.09 9.09 8.82 600 0 0.0
13/07/2020
9.09
 225,400 9.15 9.15 8.95 4,400 0 0.1
10/07/2020
9.15
 202,700 9.22 9.29 9.02 2,300 0 0.0
09/07/2020
9.22
 371,170 9.09 9.35 9.09 500 0 0.0
08/07/2020
9.09
 537,210 9.09 9.42 9.09 2,500 0 0.0
07/07/2020
9.09
 614,980 8.69 9.49 8.55 0 0 0
06/07/2020
8.69
 53,575 8.62 8.89 8.49 0 0 0
03/07/2020
8.62
 69,601 8.69 8.75 8.42 0 9,900 -0.1
02/07/2020
8.69
 66,300 8.75 8.89 8.49 0 0 0
01/07/2020
8.75
 74,630 8.49 8.82 8.49 0 0 0
30/06/2020
8.49
 216,441 8.82 9.02 8.49 0 0 0
29/06/2020
8.82
 128,600 8.89 9.02 8.49 0 0 0
26/06/2020
8.89
 208,700 8.69 9.15 8.69 0 100 -0.0
25/06/2020
8.69
 61,303 8.69 8.69 8.42 0 0 0
24/06/2020
8.69
 134,205 8.95 9.15 8.62 0 0 0
23/06/2020
8.95
 144,800 9.15 9.22 8.69 0 0 0
22/06/2020
9.15
 274,429 8.69 9.49 8.95 0 0 0
19/06/2020
8.69
 215,054 7.95 8.69 8.09 0 0 0
18/06/2020
7.95
 55,700 8.15 8.15 7.68 0 0 0
17/06/2020
8.15
 29,800 8.15 8.22 7.75 0 0 0
16/06/2020
8.15
 39,500 7.82 8.22 7.95 0 0 0
15/06/2020
7.82
 96,500 7.88 8.35 7.82 0 0 0
12/06/2020
7.88
 266,060 8.09 8.09 7.28 0 0 0
11/06/2020
8.09
 247,900 8.95 8.95 8.09 2,000 0 0.0
10/06/2020
8.95
 76,734 8.89 9.02 8.69 7,500 0 0.1
09/06/2020
8.89
 179,190 9.22 9.22 8.82 0 0 0
08/06/2020
9.22
 266,284 9.02 9.35 8.82 0 0 0
05/06/2020
9.02
 100,800 9.22 9.22 8.75 0 0 0
04/06/2020
9.22
 410,460 8.89 9.69 8.95 0 40 -0.0
03/06/2020
8.89
 480,898 8.09 8.89 8.02 0 0 0
02/06/2020
8.09
 84,400 8.02 8.09 8.02 0 0 0
01/06/2020
8.02
 118,800 8.02 8.09 7.88 0 800 -0.0
29/05/2020
8.02
 80,329 8.02 8.02 7.55 0 0 0
28/05/2020
8.02
 57,800 8.15 8.15 7.75 0 50 -0.0
27/05/2020
8.15
 35,700 8.29 8.35 8.02 0 0 0
26/05/2020
8.29
 143,300 7.88 8.29 7.82 0 1,800 -0.0
25/05/2020
7.88
 127,550 7.95 7.95 7.75 0 0 0
22/05/2020
7.95
 39,900 7.95 8.09 7.95 0 0 0
21/05/2020
7.95
 37,900 8.02 8.22 7.95 0 0 0
20/05/2020
8.02
 38,695 7.95 8.15 7.75 0 0 0
19/05/2020
7.95
 111,935 8.15 8.35 7.95 0 14,500 -0.2
18/05/2020
8.15
 38,100 8.29 8.35 8.15 0 0 0
15/05/2020
8.29
 55,210 8.42 8.42 8.15 0 0 0
14/05/2020
8.42
 210,400 8.15 8.55 7.95 3,400 0 0.0
13/05/2020
8.15
 82,104 8.15 8.15 7.88 0 0 0
12/05/2020
8.15
 154,200 8.09 8.29 7.88 0 0 0
11/05/2020
8.09
 155,190 7.95 8.35 7.68 18,400 0 0.2
08/05/2020
7.95
 225,935 8.29 8.55 7.95 7,100 8,000 -0.0
07/05/2020
8.29
 152,360 8.55 8.55 8.15 0 100 -0.0
06/05/2020
8.55
 440,800 7.88 8.62 7.88 200 11,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |