CTCP Sara Việt Nam (sra)

1.70
0
(0%)
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
(2026-06-30) 		0 0% 1,136,300 0 0
1.70
1.90
1.70
2 tháng
(2026-06-01) 		0 0% 2,309,700 0 0
1.60
1.90
1.70
3 tháng
(2026-05-04) 		-0.30 -15% 3,621,000 0 0
1.60
2
1.70
6 tháng
(2026-02-02) 		-0.50 -22.73% 6,565,500 -500 -0.0
1.60
2.30
1.70
12 tháng
(2025-08-04) 		-1.60 -48.48% 16,286,000 -500 -0.0
1.60
3.40
1.70
24 tháng
(2024-08-09) 		-2.10 -55.26% 67,112,052 -3,080 -0.0
1.60
4.60
1.70
36 tháng
(2023-08-15) 		-3.30 -66% 152,071,108 -6,241 -0.0
1.60
5
1.70
60 tháng
(2021-08-25) 		-7.30 -81.11% 421,323,165 -285,271 -2.7
1.60
12.80
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
4.94
 202,240 5.41 5.48 4.94 5,400 4,900 0.0
08/01/2020
5.41
 178,500 5.61 5.61 5.41 700 22,000 -0.2
07/01/2020
5.61
 52,010 5.61 5.68 5.61 100 0 0.0
06/01/2020
5.61
 94,400 5.61 5.75 5.55 1,000 5,800 -0.0
03/01/2020
5.61
 90,350 5.61 5.75 5.61 400 26,100 -0.2
02/01/2020
5.61
 87,050 5.88 5.88 5.61 2,250 34,000 -0.3
31/12/2019
5.88
 57,400 5.88 5.88 5.68 9,600 0 0.1
30/12/2019
5.88
 44,770 5.95 6.01 5.81 600 0 0.0
27/12/2019
5.95
 31,000 6.01 6.01 5.95 100 0 0.0
26/12/2019
6.01
 18,400 5.95 6.08 5.95 200 0 0.0
25/12/2019
5.95
 22,052 6.01 6.01 5.95 0 0 0
24/12/2019
6.01
 27,800 6.01 6.01 5.95 200 0 0.0
23/12/2019
6.01
 39,000 6.01 6.08 6.01 0 0 0
20/12/2019
6.01
 76,550 5.95 6.15 5.95 0 0 0
19/12/2019
5.95
 37,850 6.08 6.08 5.95 500 0 0.0
18/12/2019
6.08
 36,400 6.15 6.15 6.01 0 0 0
17/12/2019
6.15
 37,540 6.21 6.28 6.15 0 0 0
16/12/2019
6.21
 126,930 6.01 6.41 6.08 0 22,200 -0.2
13/12/2019
6.01
 29,360 6.01 6.15 6.01 0 0 0
12/12/2019
6.01
 31,700 6.01 6.15 6.01 0 5,000 -0.0
11/12/2019
6.01
 42,640 6.08 6.08 5.95 0 0 0
10/12/2019
6.08
 21,710 6.08 6.08 5.95 100 0 0.0
09/12/2019
6.08
 74,550 6.15 6.15 6.01 110 5,000 -0.0
06/12/2019
6.15
 68,900 5.95 6.15 6.01 0 3,000 -0.0
05/12/2019
5.95
 31,100 6.01 6.08 5.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |