CTCP Sara Việt Nam (sra)

2.10
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
(2026-02-23) 		-0.20 -8.70% 874,900 -500 -0.0
2.10
2.30
2.10
2 tháng
(2026-01-16) 		-0.30 -12.50% 3,276,300 -500 -0.0
2.10
2.40
2.10
3 tháng
(2025-12-17) 		-0.70 -25% 4,801,900 -500 -0.0
2.10
2.90
2.10
6 tháng
(2025-09-18) 		-1.20 -36.36% 8,487,900 -500 -0.0
2.10
3.30
2.10
12 tháng
(2025-03-24) 		-1.10 -34.38% 29,103,700 -3,000 -0.0
2.10
4.60
2.10
24 tháng
(2024-03-27) 		-1.60 -43.24% 105,599,360 -4,020 -0.0
2
4.60
2.10
36 tháng
(2023-04-03) 		-1.20 -36.36% 212,109,176 -22,141 -0.1
2
5.30
2.10
60 tháng
(2021-04-12) 		-7.60 -78.35% 439,203,756 -224,347 -2.1
2
12.80
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |