CTCP Sara Việt Nam (sra)

1.60
-0.10
(-5.88%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |