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)
16/07/2019
8.15
 87,660 8.02 8.15 7.95 100 0 0.0
15/07/2019
8.02
 78,800 8.22 8.22 7.95 0 0 0
12/07/2019
8.22
 131,118 8.22 8.29 7.95 0 200 -0.0
11/07/2019
8.22
 82,600 8.29 8.35 8.22 0 0 0
10/07/2019
8.29
 122,500 8.29 8.42 8.22 2,000 0 0.0
09/07/2019
8.29
 62,090 8.49 8.62 8.22 0 2,000 -0.0
08/07/2019
8.49
 207,930 7.82 8.49 7.82 0 0 0
05/07/2019
7.82
 107,107 8.02 8.02 7.75 0 0 0
04/07/2019
8.02
 130,950 8.09 8.15 7.82 2,000 0 0.0
03/07/2019
8.09
 105,750 8.29 8.49 8.09 0 0 0
02/07/2019
8.29
 189,590 8.49 8.49 8.29 0 0 0
01/07/2019
8.49
 125,816 8.55 8.69 8.35 4,900 0 0.1
28/06/2019
8.55
 120,700 8.55 8.69 8.35 0 0 0
27/06/2019
8.55
 283,119 8.55 8.95 8.55 0 0 0
26/06/2019
8.55
 178,850 8.49 8.75 8.15 3,500 0 0.0
25/06/2019
8.49
 162,870 8.69 8.69 8.49 20,000 10,400 0.1
24/06/2019
8.69
 171,780 8.69 8.75 8.42 10,700 5,000 0.1
21/06/2019
8.69
 757,260 8.69 9.56 8.69 4,700 6,600 -0.0
20/06/2019
8.69
 254,470 7.95 8.69 8.22 0 0 0
19/06/2019
7.95
 216,950 7.28 7.95 7.35 8,000 0 0.1
18/06/2019
7.28
 158,651 7.55 7.62 7.22 0 0 0
17/06/2019
7.55
 133,250 7.68 7.82 7.55 0 0 0
14/06/2019
7.68
 147,100 7.88 7.95 7.68 0 0 0
13/06/2019
7.88
 153,830 8.02 8.02 7.82 0 0 0
12/06/2019
8.02
 126,200 8.02 8.09 7.88 0 0 0
11/06/2019
8.02
 79,500 8.09 8.29 8.02 1,200 0 0.0
10/06/2019
8.09
 68,710 8.15 8.35 8.09 1,000 0 0.0
07/06/2019
8.15
 78,750 8.02 8.22 8.02 0 0 0
06/06/2019
8.02
 118,035 8.15 8.22 7.95 0 0 0
05/06/2019
8.15
 115,040 8.02 8.49 8.02 10,800 0 0.1
04/06/2019
8.02
 221,160 8.35 8.49 7.95 0 0 0
03/06/2019
8.35
 211,920 8.75 8.75 8.29 5,800 0 0.1
31/05/2019
8.75
 108,800 8.75 8.89 8.62 0 0 0
30/05/2019
8.75
 155,840 8.55 8.95 8.55 10,000 0 0.1
29/05/2019
8.55
 306,220 8.89 8.89 8.42 0 8,000 -0.1
28/05/2019
8.89
 317,610 9.15 9.15 8.35 0 0 0
27/05/2019
9.15
 249,890 9.29 9.35 9.09 0 0 0
24/05/2019
9.29
 212,380 9.49 9.56 9.29 0 0 0
23/05/2019
9.49
 359,920 9.15 9.49 8.95 0 0 0
22/05/2019
9.15
 303,600 9.49 9.56 9.15 2,500 0 0
21/05/2019
9.49
 417,350 9.15 9.69 9.15 87,900 546,400 -0.0
20/05/2019
9.15
 1,652,555 9.56 9.69 8.62 87,900 546,400 -6.4
17/05/2019
9.56
 122,224 10.56 10.56 9.56 100 0 0.0
16/05/2019
10.56
 91,586 11.69 11.69 10.56 0 0 0
15/05/2019
11.69
 35,795 11.56 11.83 11.56 0 0 0
14/05/2019
11.56
 23,310 11.76 11.83 11.43 0 0 0
13/05/2019
11.76
 52,973 11.96 12.03 11.69 100 0 0.0
10/05/2019
11.96
 9,400 11.96 12.03 11.76 0 0 0
09/05/2019
11.96
 12,130 11.76 12.03 11.69 2,000 2,500 -0.0
08/05/2019
11.76
 45,466 11.96 11.96 11.63 0 0 0
07/05/2019
11.96
 54,372 12.09 12.23 11.89 0 31,200 -0.6
06/05/2019
12.09
 56,498 12.43 12.43 12.03 0 0 0
03/05/2019
12.43
 74,900 12.56 12.70 11.96 0 19,700 -0.4
02/05/2019
12.56
 42,320 12.76 13.36 12.56 0 17,400 -0.3
26/04/2019
12.76
 55,800 11.96 13.10 12.03 0 0 0
25/04/2019
11.96
 8,500 12.16 12.29 11.69 0 0 0
24/04/2019
12.16
 16,222 11.69 12.16 11.36 0 0 0
23/04/2019
11.69
 53,000 12.03 12.09 11.43 1,300 0 0.0
22/04/2019
12.03
 53,920 12.90 13.03 12.03 200 200 -0.0
19/04/2019
12.90
 18,310 12.90 13.10 12.70 0 0 0
18/04/2019
12.90
 23,921 13.23 13.23 12.90 0 0 0
17/04/2019
13.23
 51,399 13.30 13.50 13.23 12,000 0 0.2
16/04/2019
13.30
 49,510 13.76 13.76 13.10 1,310 0 0.0
12/04/2019
13.76
 74,500 12.90 13.76 12.96 100 2,000 -0.0
11/04/2019
12.90
 27,200 12.96 13.03 12.83 0 2,500 -0.0
10/04/2019
12.96
 22,750 12.96 12.96 12.76 0 0 0
09/04/2019
12.96
 23,300 12.96 13.03 12.90 0 0 0
08/04/2019
12.96
 54,180 12.90 13.30 12.96 0 0 0
05/04/2019
12.90
 33,440 12.83 12.96 12.76 0 0 0
04/04/2019
12.83
 39,550 13.03 13.03 12.83 400 1,000 -0.0
03/04/2019
13.03
 39,330 13.16 13.23 12.83 200 0 0.0
02/04/2019
13.16
 28,000 13.23 13.36 13.03 0 0 0
01/04/2019
13.23
 29,100 13.30 13.43 13.03 200 0 0.0
29/03/2019
13.30
 26,720 13.30 13.36 13.03 400 0 0.0
28/03/2019
13.30
 60,940 13.23 13.50 13.10 200 0 0.0
27/03/2019
13.23
 31,533 13.03 13.36 13.03 0 0 0
26/03/2019
13.03
 60,804 12.90 13.03 12.63 300 200 0.0
25/03/2019
12.90
 47,428 13.56 13.56 12.83 100 0 0.0
22/03/2019
13.56
 40,200 13.50 14.03 12.70 6,500 100 0.1
21/03/2019
13.50
 49,700 14.10 14.57 13.36 1,300 0 0.0
20/03/2019
14.10
 117,572 13.56 14.37 12.70 0 0 0
19/03/2019
13.56
 96,590 14.97 15.30 13.50 100 0 0.0
18/03/2019
14.97
 189,625 13.70 15.03 14.03 5,000 0 0.1
15/03/2019
13.70
 207,532 12.50 13.70 12.36 0 0 0
14/03/2019
12.50
 21,670 12.36 12.56 12.36 0 0 0
13/03/2019
12.36
 28,180 12.50 12.63 12.36 0 0 0
12/03/2019
12.50
 64,700 12.36 12.70 12.23 0 0 0
11/03/2019
12.36
 16,230 12.56 12.63 12.36 0 0 0
08/03/2019
12.56
 49,157 12.63 12.90 12.36 0 0 0
07/03/2019
12.63
 52,330 12.36 12.83 12.29 0 0 0
06/03/2019
12.36
 70,200 12.63 12.63 12.36 0 0 0
05/03/2019
12.63
 48,010 12.83 12.83 12.50 0 0 0
04/03/2019
12.83
 53,600 12.50 13.03 12.43 0 0 0
01/03/2019
12.50
 36,990 12.23 12.56 12.03 0 0 0
28/02/2019
12.23
 62,951 12.50 12.56 12.16 200 0 0.0
27/02/2019
12.50
 49,275 12.63 12.70 12.43 0 0 0
26/02/2019
12.63
 59,629 12.90 13.03 12.36 500 0 0.0
25/02/2019
12.90
 89,427 12.56 13.10 12.56 8,200 0 0.2
22/02/2019
12.56
 47,744 12.83 12.83 12.43 0 0 0
21/02/2019
12.83
 45,235 12.63 12.90 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |