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)
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
05/05/2020
7.88
 300,539 7.22 7.88 7.48 8,000 0 0.1
04/05/2020
7.22
 223,231 6.62 7.22 6.62 19,300 28,000 -0.1
29/04/2020
6.62
 359,053 6.01 6.62 6.01 9,000 0 0.1
28/04/2020
6.01
 70,490 6.01 6.08 6.01 0 0 0
27/04/2020
6.01
 42,000 6.15 6.21 5.95 0 0 0
24/04/2020
6.15
 47,290 6.21 6.28 6.08 0 9,500 -0.1
23/04/2020
6.21
 97,890 6.01 6.21 5.88 0 0 0
22/04/2020
6.01
 27,553 5.81 6.01 5.75 0 0 0
21/04/2020
5.81
 178,822 6.15 6.21 5.68 0 0 0
20/04/2020
6.15
 188,300 5.88 6.21 5.81 0 0 0
17/04/2020
5.88
 33,513 5.88 5.95 5.81 0 0 0
16/04/2020
5.88
 59,502 5.75 5.95 5.75 0 0 0
15/04/2020
5.75
 77,340 5.35 5.81 5.41 0 0 0
14/04/2020
5.35
 62,100 5.41 5.41 5.35 0 0 0
13/04/2020
5.41
 64,400 5.35 5.48 5.35 0 0 0
10/04/2020
5.35
 98,432 5.28 5.35 5.21 0 0 0
09/04/2020
5.28
 56,000 5.28 5.35 5.28 0 0 0
08/04/2020
5.28
 65,440 5.28 5.28 5.21 0 4,900 -0.0
07/04/2020
5.28
 115,700 5.21 5.55 5.21 0 0 0
06/04/2020
5.21
 84,250 4.81 5.21 4.94 0 0 0
03/04/2020
4.81
 100,200 4.41 4.81 4.54 0 0 0
01/04/2020
4.41
 24,000 4.08 4.41 4.08 0 0 0
31/03/2020
4.08
 75,200 4.01 4.34 3.94 0 0 0
30/03/2020
4.01
 73,500 4.41 4.41 4.01 0 2,100 -0.0
27/03/2020
4.41
 36,500 4.61 4.61 4.41 0 0 0
26/03/2020
4.61
 81,250 4.74 4.74 4.48 4,900 0 0.0
25/03/2020
4.74
 67,100 4.34 4.74 4.34 2,000 0 0.0
24/03/2020
4.34
 104,900 4.28 4.48 4.14 0 0 0
23/03/2020
4.28
 164,650 4.74 4.74 4.28 0 0 0
20/03/2020
4.74
 35,800 4.74 4.88 4.74 0 0 0
19/03/2020
4.74
 83,600 5.01 5.01 4.74 0 0 0
18/03/2020
5.01
 48,400 5.01 5.15 4.88 100 0 0.0
17/03/2020
5.01
 63,300 5.08 5.08 4.88 0 0 0
16/03/2020
5.08
 38,250 5.15 5.15 4.88 0 0 0
13/03/2020
5.15
 106,307 4.88 5.28 4.68 0 0 0
12/03/2020
4.88
 282,860 5.08 5.28 4.68 0 0 0
11/03/2020
5.08
 371,602 5.28 5.48 5.01 0 0 0
10/03/2020
5.28
 187,500 5.55 5.61 5.08 2,000 0 0.0
09/03/2020
5.55
 224,450 6.15 6.15 5.55 6,500 0 0.1
06/03/2020
6.15
 121,229 6.01 6.28 5.95 5,000 0 0.0
05/03/2020
6.01
 145,200 6.28 6.41 6.01 0 0 0
04/03/2020
6.28
 235,740 6.01 6.48 5.81 0 4,100 -0.0
03/03/2020
6.01
 96,400 6.15 6.35 5.88 0 7,900 -0.1
02/03/2020
6.15
 392,070 5.95 6.41 5.88 28,800 5,000 0.2
28/02/2020
5.95
 543,102 5.41 5.95 5.15 0 10,900 -0.1
27/02/2020
5.41
 172,010 5.01 5.48 5.01 0 10,000 -0.1
26/02/2020
5.01
 30,601 4.94 5.08 4.81 0 0 0
25/02/2020
4.94
 95,900 5.08 5.08 4.88 0 0 0
24/02/2020
5.08
 45,900 5.21 5.21 5.01 0 0 0
21/02/2020
5.21
 35,100 5.21 5.21 5.15 200 0 0.0
20/02/2020
5.21
 56,400 5.08 5.21 5.08 100 5,400 -0.0
19/02/2020
5.08
 79,300 5.15 5.21 5.01 400 0 0.0
18/02/2020
5.15
 84,201 5.08 5.15 5.01 100 2,900 -0.0
17/02/2020
5.08
 108,140 5.21 5.21 5.01 9,300 100 0.1
14/02/2020
5.21
 58,520 5.35 5.41 5.15 400 1,600 -0.0
13/02/2020
5.35
 94,225 5.21 5.41 5.15 0 3,000 -0.0
12/02/2020
5.21
 171,150 5.15 5.21 5.08 6,200 0 0.0
11/02/2020
5.15
 122,700 5.28 5.28 5.15 3,000 0 0.0
10/02/2020
5.28
 41,615 5.21 5.41 5.21 500 0 0.0
07/02/2020
5.21
 71,300 5.28 5.41 5.21 1,100 0 0.0
06/02/2020
5.28
 110,670 5.35 5.55 5.21 9,000 0 0.1
05/02/2020
5.35
 104,820 5.48 5.48 5.15 11,500 0 0.1
04/02/2020
5.48
 142,900 5.95 6.01 5.41 15,100 16,500 -0.0
03/02/2020
5.95
 331,815 5.75 6.28 5.61 19,000 26,400 -0.1
31/01/2020
5.75
 190,715 5.28 5.75 5.15 0 0 0
30/01/2020
5.28
 55,340 5.48 5.48 5.28 0 0 0
22/01/2020
5.48
 93,825 5.21 5.68 5.28 0 7,600 -0.1
21/01/2020
5.21
 70,840 4.74 5.21 4.88 15,300 0 0.1
20/01/2020
4.74
 22,900 4.74 4.94 4.74 700 0 0.0
17/01/2020
4.74
 61,910 5.01 5.01 4.74 2,700 15,800 -0.1
16/01/2020
5.01
 73,100 5.08 5.15 4.81 9,400 40,700 -0.2
15/01/2020
5.08
 52,847 5.15 5.15 4.94 9,000 0 0.1
14/01/2020
5.15
 16,200 5.15 5.15 5.01 700 0 0.0
13/01/2020
5.15
 51,000 5.15 5.21 5.01 200 0 0.0
10/01/2020
5.15
 62,800 4.94 5.28 4.94 200 14,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |