Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/03/2021	9.30	315,380	9.50	9.50	9.20	800	0	0.0
24/03/2021	9.50	353,803	9.80	9.80	9.30	1,100	0	0.0
23/03/2021	9.80	230,703	9.80	9.90	9.50	200	0	0.0
22/03/2021	9.80	705,632	9.50	10.10	9.50	0	0	0
19/03/2021	9.50	336,220	9.60	9.60	9.40	0	300	-0.0
18/03/2021	9.60	206,801	9.60	9.60	9.50	0	0	0
17/03/2021	9.60	206,900	9.50	9.60	9.40	0	2,000	-0.0
16/03/2021	9.50	428,201	9.50	9.60	9.40	0	2,000	-0.0
15/03/2021	9.50	184,900	9.50	9.70	9.50	0	1,000	-0.0
12/03/2021	9.50	311,838	9.50	9.70	9.40	0	0	0
11/03/2021	9.50	256,395	9.60	9.60	9.40	340	0	0.0
10/03/2021	9.60	352,706	9.70	9.80	9.50	700	0	0.0
09/03/2021	9.70	349,900	10.10	10.20	9.70	8,100	300	0.1
08/03/2021	10.10	1,128,470	9.20	10.10	9.20	5,200	0	0.1
05/03/2021	9.20	467,710	9	9.20	8.90	0	400	-0.0
04/03/2021	9	387,022	9.10	9.20	8.90	0	2,000	-0.0
03/03/2021	9.10	302,064	9.20	9.20	9	1,500	0	0.0
02/03/2021	9.20	132,931	9.20	9.20	9	0	0	0
01/03/2021	9.20	101,939	9	9.20	9	0	2,000	-0.0
26/02/2021	9	110,100	9.10	9.20	8.90	0	0	0
25/02/2021	9.10	140,160	9.20	9.20	9	600	0	0.0
24/02/2021	9.20	203,480	9.30	9.30	9	500	400	0.0
23/02/2021	9.30	171,832	9.10	9.30	9	0	0	0
22/02/2021	9.10	198,822	9	9.30	9	100	1,000	-0.0
19/02/2021	9	134,100	9	9.10	8.90	500	3,900	-0.0
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

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.10	-5.56%	1,534,300	0	0	1.60 1.80 1.60
2 tháng (2026-04-13)	-0.30	-15%	2,336,200	0	0	1.60 2 1.60
3 tháng (2026-03-16)	-0.40	-19.05%	3,429,900	0	0	1.60 2.10 1.60
6 tháng (2025-12-15)	-1.10	-39.29%	8,231,800	-500	-0.0	1.60 2.90 1.60
12 tháng (2025-06-17)	-1.60	-48.48%	18,410,300	-3,000	-0.0	1.60 3.80 1.60
24 tháng (2024-06-24)	-2.60	-60.47%	75,916,678	-3,080	-0.0	1.60 4.60 1.60
36 tháng (2023-06-28)	-2.60	-60.47%	175,650,511	-21,641	-0.1	1.60 5.30 1.60
60 tháng (2021-07-08)	-5.90	-77.63%	428,770,545	-207,871	-2.0	1.60 12.80 1.60

CTCP Sara Việt Nam (sra)

THỐNG KÊ GIAO DỊCH