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)
20/02/2019
12.63
 121,331 12.76 13.36 12.36 0 1,000 -0.0
19/02/2019
12.76
 358,239 13.97 15.30 12.76 0 2,000 -0.0
18/02/2019
13.97
 128,075 12.70 13.97 13.36 0 0 0
15/02/2019
12.70
 164,801 11.56 12.70 11.89 0 0 0
14/02/2019
11.56
 87,104 11.89 11.89 11.36 1,000 0 0.0
13/02/2019
11.89
 58,845 12.09 12.16 11.23 0 0 0
12/02/2019
12.09
 85,184 12.70 13.03 11.76 0 0 0
11/02/2019
12.70
 62,245 12.56 13.36 12.63 0 0 0
01/02/2019
12.56
 93,662 11.43 12.56 11.23 0 1,300 -0.0
31/01/2019
11.43
 65,054 11.89 11.96 11.03 0 0 0
30/01/2019
11.89
 40,856 12.29 12.29 11.49 0 0 0
29/01/2019
12.29
 41,664 12.90 12.90 11.76 0 0 0
28/01/2019
12.90
 43,500 12.56 13.36 12.56 100 0 0.0
25/01/2019
12.56
 125,020 12.50 12.96 11.29 0 0 0
24/01/2019
12.50
 124,065 13.83 13.83 12.50 11,000 17,500 -0.1
23/01/2019
13.83
 173,227 13.36 14.70 12.03 4,900 0 0.1
22/01/2019
13.36
 284,680 12.16 13.36 12.16 0 30,200 -0.6
21/01/2019
12.16
 100,640 11.09 12.16 12.16 0 0 0
18/01/2019
11.09
 61,510 10.09 11.09 11.09 0 0 0
17/01/2019
10.09
 200 9.22 10.09 10.09 0 0 0
16/01/2019: Quyền mua cổ phiếu: 1/8 Giá: 10 (Volume + 800%, Ratio=8)
16/01/2019
9.22
 1,741 8.43 9.22 9.22 0 0 0
15/01/2019
8.43
 292,500 9.36 9.56 8.43 12,900 0 0.4
14/01/2019
9.36
 232,845 8.53 9.36 8.83 17,300 0 0.6
11/01/2019
8.53
 28,800 7.77 8.53 8.48 0 0 0
10/01/2019
7.77
 107,510 7.07 7.77 6.36 0 26,600 -0.7
09/01/2019
7.07
 132,937 7.85 7.85 7.07 0 43,600 -1.2
08/01/2019
7.85
 97,470 8.70 9.06 7.85 0 0 0
07/01/2019
8.70
 39,220 9.16 9.16 8.33 0 0 0
04/01/2019
9.16
 102,071 10.09 10.09 9.08 1,000 0 0.0
03/01/2019
10.09
 84,270 11.19 11.19 10.09 1,000 0 0.0
02/01/2019
11.19
 28,530 10.69 11.75 10.82 0 0 0
28/12/2018
10.69
 44,452 11.19 11.27 10.49 0 0 0
27/12/2018
11.19
 84,040 11.82 12.20 10.64 0 0 0
26/12/2018
11.82
 18,610 11.29 12.23 11.32 0 0 0
25/12/2018
11.29
 27,148 11.90 11.90 10.99 0 0 0
24/12/2018
11.90
 38,130 12.33 12.35 11.82 0 0 0
21/12/2018
12.33
 17,600 12.98 12.98 12.23 0 0 0
20/12/2018
12.98
 9,820 13.06 13.21 12.58 0 0 0
19/12/2018
13.06
 24,989 12.58 13.58 12.50 0 0 0
18/12/2018
12.58
 17,750 13.23 13.26 12.23 0 0 0
17/12/2018
13.23
 71,601 12.88 14.16 12.88 0 0 0
14/12/2018
12.88
 77,137 11.72 12.88 11.82 0 0 0
13/12/2018
11.72
 14,000 12.25 12.58 11.72 0 0 0
12/12/2018
12.25
 12,625 11.57 12.28 11.62 0 0 0
11/12/2018
11.57
 17,860 11.22 11.95 11.22 0 0 0
10/12/2018
11.22
 20,870 11.72 11.72 11.22 0 0 0
07/12/2018
11.72
 40,010 11.92 12.05 11.57 0 0 0
06/12/2018
11.92
 16,308 12.33 12.33 11.92 100 0 0.0
05/12/2018
12.33
 10,400 12.38 12.50 12.10 0 0 0
04/12/2018
12.38
 35,700 12.12 12.95 11.82 0 0 0
03/12/2018
12.12
 26,428 12.33 12.55 11.75 0 500 -0.0
30/11/2018
12.33
 16,420 13.03 13.03 12.33 0 0 0
29/11/2018
13.03
 29,260 12.02 13.08 11.77 0 0 0
28/11/2018
12.02
 36,510 11.87 12.55 10.79 0 0 0
27/11/2018
11.87
 63,088 13.18 13.18 11.87 0 0 0
26/11/2018
13.18
 27,318 13.36 13.84 12.58 0 0 0
23/11/2018
13.36
 61,425 13.94 15.32 13.36 0 0 0
22/11/2018
13.94
 205,266 12.68 13.94 13.08 0 0 0
21/11/2018
12.68
 4,025 11.55 12.68 12.68 0 0 0
20/11/2018
11.55
 3,000 10.51 11.55 11.55 0 0 0
19/11/2018
10.51
 15,800 9.56 10.51 9.81 0 0 0
16/11/2018
9.56
 50,770 10.44 10.56 9.41 0 0 0
15/11/2018
10.44
 84,233 11.60 11.60 10.44 0 0 0
14/11/2018
11.60
 56,310 12.83 12.83 11.57 0 0 0
13/11/2018
12.83
 56,210 13.33 13.33 12.00 30,000 0 1.6
12/11/2018
13.33
 54,880 12.80 13.58 11.65 17,800 0 0.9
09/11/2018
12.80
 44,000 13.11 13.16 12.55 0 0 0
08/11/2018
13.11
 28,570 12.28 13.33 12.38 0 0 0
07/11/2018
12.28
 57,810 12.83 14.09 12.07 0 0 0
06/11/2018
12.83
 115,407 14.21 14.21 12.80 0 0 0
05/11/2018
14.21
 29,460 15.34 15.85 13.91 0 0 0
02/11/2018
15.34
 35,545 14.36 15.77 14.74 0 0 0
01/11/2018
14.36
 18,590 14.84 15.09 14.11 0 0 0
31/10/2018
14.84
 77,588 15.29 15.60 13.78 0 3,000 -0.2
30/10/2018
15.29
 81,706 16.98 16.98 15.29 0 4,700 -0.3
29/10/2018
16.98
 107,830 18.87 18.87 16.98 0 600 -0.0
26/10/2018
18.87
 50,470 18.87 20.38 17.91 0 2,100 -0.2
25/10/2018
18.87
 75,526 19.47 21.38 17.86 1,000 1,200 -0.0
24/10/2018
19.47
 78,740 17.71 19.47 18.44 0 0 0
23/10/2018
17.71
 71,886 16.10 17.71 14.64 2,000 1,000 0.1
22/10/2018
16.10
 68,979 16.48 18.11 16.10 0 1,000 -0.1
19/10/2018
16.48
 141,252 15.65 16.60 14.09 7,100 0 0.4
18/10/2018
15.65
 208,940 17.38 19.12 15.65 4,500 700 0.3
17/10/2018
17.38
 32,715 15.82 17.38 17.36 1,000 0 0.1
16/10/2018
15.82
 53,510 14.39 15.82 15.09 0 1,800 -0.1
15/10/2018
14.39
 84,600 13.08 14.39 14.34 0 1,000 -0.1
12/10/2018
13.08
 168,729 11.90 13.08 12.20 0 0 0
11/10/2018
11.90
 222,310 10.82 11.90 11.67 2,500 5,900 -0.2
10/10/2018
10.82
 26,800 9.84 10.82 10.82 0 0 0
09/10/2018
9.84
 11,710 8.96 9.84 9.81 0 0 0
08/10/2018
8.96
 78,507 8.15 8.96 7.45 3,000 1,300 0.1
05/10/2018
8.15
 191,362 7.47 8.20 7.80 0 0 0
04/10/2018
7.47
 6,220 6.79 7.47 7.47 0 0 0
03/10/2018
6.79
 24,210 6.19 6.79 6.26 4,200 0 0.1
02/10/2018
6.19
 68,969 6.62 6.62 5.99 0 0 0
01/10/2018
6.62
 63,800 7.35 7.35 6.62 0 0 0
28/09/2018
7.35
 162,147 8.15 8.15 7.35 0 0 0
27/09/2018
8.15
 51,310 8.78 8.78 8.15 0 0 0
26/09/2018
8.78
 51,900 9.06 9.06 8.43 0 0 0
25/09/2018
9.06
 42,519 9.31 9.81 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |