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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |