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)
04/12/2019
6.01
 48,800 6.01 6.01 5.95 0 0 0
03/12/2019
6.01
 59,000 5.95 6.08 5.88 0 0 0
02/12/2019
5.95
 42,100 6.01 6.15 5.95 0 0 0
29/11/2019
6.01
 64,840 6.15 6.15 6.01 0 0 0
28/11/2019
6.15
 48,600 6.21 6.21 6.08 500 0 0.0
27/11/2019
6.21
 60,150 6.08 6.21 6.01 4,000 0 0.0
26/11/2019
6.08
 24,538 6.08 6.15 6.01 100 0 0.0
25/11/2019
6.08
 75,400 6.08 6.15 5.95 6,300 0 0.1
22/11/2019
6.08
 76,610 6.08 6.15 6.01 1,100 3,000 -0.0
21/11/2019
6.08
 28,560 6.08 6.08 5.95 100 0 0.0
20/11/2019
6.08
 65,000 6.08 6.15 6.01 100 0 0.0
19/11/2019
6.08
 26,000 6.01 6.15 6.01 0 0 0
18/11/2019
6.01
 55,719 6.01 6.15 6.01 11,200 0 0.1
15/11/2019
6.01
 24,000 6.01 6.15 6.01 0 0 0
14/11/2019
6.01
 77,460 6.15 6.15 6.01 5,300 0 0.0
13/11/2019
6.15
 23,900 6.15 6.21 6.08 1,500 0 0.0
12/11/2019
6.15
 41,650 6.08 6.21 6.08 1,900 0 0.0
11/11/2019
6.08
 69,800 6.15 6.15 6.01 10,100 0 0.1
08/11/2019
6.15
 26,030 6.21 6.21 6.08 1,000 0 0.0
07/11/2019
6.21
 71,446 6.15 6.21 6.08 200 0 0.0
06/11/2019
6.15
 77,800 6.15 6.21 6.08 8,700 0 0.1
05/11/2019
6.15
 37,254 6.15 6.28 6.15 1,100 0 0.0
04/11/2019
6.15
 56,250 6.08 6.28 6.08 2,200 0 0.0
01/11/2019
6.08
 60,900 6.21 6.21 6.01 700 0 0.0
31/10/2019
6.21
 69,800 6.28 6.35 6.21 100 0 0.0
30/10/2019
6.28
 65,200 6.35 6.35 6.21 0 0 0
29/10/2019
6.35
 62,400 6.41 6.48 6.21 3,900 0 0.0
28/10/2019
6.41
 70,000 6.48 6.68 6.28 7,200 0 0.1
25/10/2019
6.48
 185,040 5.95 6.48 6.01 8,300 0 0.1
24/10/2019
5.95
 212,800 5.95 6.15 5.88 4,800 0 0.0
23/10/2019
5.95
 148,440 6.15 6.15 5.88 800 0 0.0
22/10/2019
6.15
 241,548 6.15 6.15 5.81 18,700 29,700 -0.1
21/10/2019
6.15
 195,300 6.28 6.28 5.95 0 45,800 -0.4
18/10/2019
6.28
 459,300 6.95 6.95 6.28 22,000 131,300 -1.0
17/10/2019
6.95
 149,500 7.22 7.22 6.82 10,000 0 0.1
16/10/2019
7.22
 103,109 7.35 7.48 7.15 10,200 0 0.1
15/10/2019
7.35
 109,870 7.35 7.55 7.22 7,200 0 0.1
14/10/2019
7.35
 131,000 7.15 7.42 7.02 22,100 0 0.2
11/10/2019
7.15
 271,922 6.82 7.42 7.08 0 8,100 -0.1
10/10/2019
6.82
 210,890 6.21 6.82 6.15 100 0 0.0
09/10/2019
6.21
 194,716 6.15 6.28 6.15 100 0 0.0
08/10/2019
6.15
 58,410 6.15 6.21 6.08 100 0 0.0
07/10/2019
6.15
 82,920 6.08 6.21 6.08 900 0 0.0
04/10/2019
6.08
 43,600 6.15 6.15 6.08 400 0 0.0
03/10/2019
6.15
 71,500 6.15 6.15 6.01 3,800 0 0.0
02/10/2019
6.15
 85,900 6.21 6.28 6.08 8,200 0 0.1
01/10/2019
6.21
 50,400 6.15 6.21 6.08 500 0 0.0
30/09/2019
6.15
 82,610 6.08 6.21 6.01 0 0 0
27/09/2019
6.08
 52,520 6.01 6.15 6.01 0 2,500 -0.0
26/09/2019
6.01
 139,920 6.15 6.15 6.01 27,800 0 0.3
25/09/2019
6.15
 41,900 6.15 6.21 6.08 1,800 0 0.0
24/09/2019
6.15
 20,084 6.15 6.21 6.08 1,400 0 0.0
23/09/2019
6.15
 66,135 6.15 6.21 6.08 12,200 0 0.1
20/09/2019
6.15
 33,110 6.21 6.28 6.08 0 0 0
19/09/2019
6.21
 47,110 6.35 6.41 6.21 900 0 0.0
18/09/2019
6.35
 179,595 6.01 6.35 6.01 300 0 0.0
17/09/2019
6.01
 59,200 5.95 6.08 5.88 1,500 300 0.0
16/09/2019
5.95
 137,700 6.08 6.15 5.95 16,400 0 0.1
13/09/2019
6.08
 80,670 6.08 6.15 6.01 7,000 0 0.1
12/09/2019
6.08
 51,664 6.08 6.21 6.01 200 0 0.0
11/09/2019
6.08
 72,760 6.01 6.08 5.95 1,000 0 0.0
10/09/2019
6.01
 197,260 5.95 6.21 5.88 11,000 5,000 0.1
09/09/2019
5.95
 372,707 6.55 6.62 5.95 40,000 77,800 -0.3
06/09/2019
6.55
 57,400 6.62 6.68 6.48 5,100 0 0.0
05/09/2019
6.62
 86,650 6.68 6.75 6.55 1,300 0 0.0
04/09/2019
6.68
 95,391 6.75 6.82 6.55 600 0 0.0
03/09/2019
6.75
 56,520 6.95 6.95 6.68 100 0 0.0
30/08/2019
6.95
 153,697 6.68 7.08 6.68 0 0 0
29/08/2019
6.68
 153,910 6.75 6.95 6.68 5,300 2,300 0.0
28/08/2019
6.75
 239,550 7.15 7.15 6.75 5,000 49,400 -0.5
27/08/2019
7.15
 90,690 7.15 7.22 7.02 800 0 0.0
26/08/2019
7.15
 183,838 7.28 7.35 7.02 7,200 0 0.1
23/08/2019
7.28
 98,185 7.22 7.35 7.15 2,200 0 0.0
22/08/2019
7.22
 332,507 7.48 7.48 7.08 6,800 0 0.1
21/08/2019
7.48
 94,870 7.55 7.62 7.42 8,500 0 0.1
20/08/2019
7.55
 69,945 7.48 7.62 7.42 6,100 1,500 0.1
19/08/2019
7.48
 153,410 7.42 7.75 7.42 1,200 13,700 -0.1
16/08/2019
7.42
 136,700 7.55 7.62 7.42 800 0 0.0
15/08/2019
7.55
 161,810 7.55 7.55 7.35 16,000 0 0.2
14/08/2019
7.55
 93,400 7.62 7.68 7.55 1,000 0 0.0
13/08/2019
7.62
 115,500 7.75 7.75 7.55 0 0 0
12/08/2019
7.75
 253,400 7.88 7.95 7.62 12,000 0 0.1
09/08/2019
7.88
 105,855 7.88 7.88 7.82 100 0 0.0
08/08/2019
7.88
 50,510 8.02 8.02 7.82 0 0 0
07/08/2019
8.02
 142,635 7.88 8.02 7.82 100 0 0.0
06/08/2019
7.88
 223,900 8.15 8.15 7.88 3,300 0 0.0
05/08/2019
8.15
 298,060 7.75 8.22 7.75 7,000 0 0.1
02/08/2019
7.75
 119,909 7.75 7.82 7.68 400 0 0.0
01/08/2019
7.75
 45,620 7.75 7.82 7.68 3,300 0 0.0
31/07/2019
7.75
 79,480 7.75 7.88 7.68 200 0 0.0
30/07/2019
7.75
 150,629 7.68 7.88 7.62 200 0 0.0
29/07/2019
7.68
 73,813 7.68 7.88 7.62 3,600 0 0.0
26/07/2019
7.68
 120,200 7.68 7.82 7.62 1,100 0 0.0
25/07/2019
7.68
 173,010 7.82 7.95 7.62 200 0 0.0
24/07/2019
7.82
 116,510 7.95 7.95 7.68 0 2,000 -0.0
23/07/2019
7.95
 117,110 7.68 8.22 7.62 0 7,800 -0.1
22/07/2019
7.68
 152,400 7.95 7.95 7.68 1,400 35,800 -0.4
19/07/2019
7.95
 66,540 8.02 8.09 7.88 500 0 0.0
18/07/2019
8.02
 80,615 8.09 8.09 7.88 4,900 3,000 0.0
17/07/2019
8.09
 40,915 8.15 8.15 8.02 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |