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)
24/09/2018
9.31
 48,206 9.03 9.81 8.18 0 0 0
21/09/2018
9.03
 109,624 10.01 10.01 9.03 0 0 0
20/09/2018
10.01
 24,040 11.12 11.12 10.01 0 3,000 -0.1
19/09/2018
11.12
 79,916 12.35 12.35 11.12 3,400 0 0.2
18/09/2018
12.35
 47,608 12.00 13.16 11.95 15,100 0 0.7
17/09/2018
12.00
 69,461 10.92 12.00 11.32 3,000 0 0.1
14/09/2018
10.92
 266,466 10.39 11.42 9.36 1,000 4,100 -0.1
13/09/2018
10.39
 4,130 11.52 11.52 10.39 0 0 0
12/09/2018
11.52
 5,540 12.78 12.78 11.52 10 0 0.0
11/09/2018
12.78
 1,301 14.19 14.19 12.78 0 0 0
10/09/2018
14.19
 16,200 15.75 15.75 14.19 0 0 0
07/09/2018
15.75
 1,700 17.48 17.48 15.75 0 0 0
06/09/2018
17.48
 113,626 19.42 21.36 17.48 0 400 -0.0
05/09/2018
19.42
 60,370 17.66 19.42 18.66 0 0 0
04/09/2018
17.66
 101,700 16.07 17.66 17.16 0 0 0
31/08/2018
16.07
 67,750 14.61 16.07 15.85 400 0 0.0
30/08/2018
14.61
 92,990 13.31 14.61 13.84 0 0 0
29/08/2018
13.31
 170,001 12.10 13.31 12.83 1,100 0 0.1
28/08/2018
12.10
 66,600 11.02 12.10 12.05 0 500 -0.0
27/08/2018
11.02
 80,400 10.04 11.02 10.01 100 3,000 -0.1
24/08/2018
10.04
 68,200 10.04 11.02 9.68 0 1,500 -0.1
23/08/2018
10.04
 101,810 9.13 10.04 9.94 0 0 0
22/08/2018
9.13
 3,830 8.30 9.13 9.13 0 0 0
21/08/2018
8.30
 5,100 7.55 8.30 8.30 0 0 0
20/08/2018
7.55
 51,300 6.87 7.55 7.40 0 0 0
17/08/2018
6.87
 73,250 6.26 6.87 6.29 0 0 0
16/08/2018
6.26
 90,600 5.71 6.26 5.63 0 100 -0.0
15/08/2018
5.71
 73,400 6.34 6.34 5.71 0 0 0
14/08/2018
6.34
 80,400 6.39 6.99 5.79 0 0 0
13/08/2018
6.39
 47,700 5.81 6.39 6.36 0 0 0
10/08/2018
5.81
 123,000 5.28 5.81 5.28 100 0 0.0
09/08/2018
5.28
 170,900 4.80 5.28 5.28 0 4,700 -0.1
08/08/2018
4.80
 18,000 4.38 4.80 4.80 0 0 0
07/08/2018
4.38
 28,200 4.00 4.38 4.38 0 0 0
06/08/2018
4.00
 56,200 3.65 4.00 3.90 4,700 0 0.1
03/08/2018
3.65
 54,600 3.50 3.82 3.60 0 0 0
02/08/2018
3.50
 50,000 3.19 3.50 3.50 0 0 0
01/08/2018
3.19
 29,300 2.92 3.19 3.17 0 0 0
31/07/2018
2.92
 4,900 2.67 2.92 2.92 0 0 0
30/07/2018
2.67
 5,800 2.44 2.67 2.67 0 0 0
27/07/2018
2.44
 6,600 2.34 2.54 2.34 500 0 0.0
26/07/2018
2.34
 4,300 2.39 2.47 2.34 0 0 0
25/07/2018
2.39
 3,600 2.49 2.49 2.39 0 0 0
24/07/2018
2.49
 3,400 2.47 2.49 2.47 0 0 0
23/07/2018
2.47
 3,500 2.47 2.47 2.47 0 0 0
20/07/2018
2.47
 3,600 2.47 2.47 2.47 0 0 0
19/07/2018
2.47
 3,300 2.47 2.47 2.47 0 0 0
18/07/2018
2.47
 3,600 2.47 2.47 2.47 0 0 0
17/07/2018
2.47
 3,400 2.47 2.47 2.47 0 0 0
16/07/2018
2.47
 3,600 2.52 2.52 2.39 0 0 0
13/07/2018
2.52
 3,300 2.57 2.57 2.52 0 0 0
12/07/2018
2.57
 4,200 2.52 2.57 2.52 0 0 0
11/07/2018
2.52
 3,100 2.52 2.52 2.52 0 0 0
10/07/2018
2.52
 3,200 2.52 2.52 2.52 0 0 0
09/07/2018
2.52
 4,600 2.52 2.57 2.52 0 0 0
06/07/2018
2.52
 4,100 2.47 2.52 2.47 0 0 0
05/07/2018
2.47
 3,400 2.52 2.57 2.47 0 0 0
04/07/2018
2.52
 4,000 2.39 2.52 2.39 0 0 0
03/07/2018
2.39
 16,100 2.64 2.64 2.39 0 0 0
02/07/2018
2.64
 3,700 2.64 2.69 2.64 0 0 0
29/06/2018
2.64
 4,200 2.64 2.64 2.64 0 0 0
28/06/2018
2.64
 3,500 2.77 2.77 2.64 0 0 0
27/06/2018
2.77
 3,200 2.77 2.77 2.77 0 0 0
26/06/2018
2.77
 3,500 2.77 2.77 2.77 400 0 0.0
25/06/2018
2.77
 3,000 2.77 2.77 2.77 0 0 0
22/06/2018
2.77
 3,100 2.77 2.77 2.62 0 0 0
21/06/2018
2.77
 4,600 2.77 2.82 2.77 0 0 0
20/06/2018
2.77
 4,400 2.77 2.77 2.77 0 0 0
19/06/2018
2.77
 12,700 2.94 2.94 2.69 0 0 0
18/06/2018
2.94
 5,200 2.94 2.94 2.89 0 0 0
15/06/2018
2.94
 3,200 2.94 2.94 2.94 0 0 0
14/06/2018
2.94
 6,300 2.94 3.02 2.89 0 0 0
13/06/2018
2.94
 4,800 2.89 2.94 2.89 0 0 0
12/06/2018
2.89
 4,600 2.89 2.94 2.89 0 0 0
11/06/2018
2.89
 5,700 2.89 2.99 2.89 0 0 0
08/06/2018
2.89
 4,200 2.94 2.94 2.89 0 0 0
07/06/2018
2.94
 5,100 2.94 2.94 2.89 0 0 0
06/06/2018
2.94
 4,600 2.89 2.94 2.89 0 0 0
05/06/2018
2.89
 4,400 2.89 2.89 2.72 0 0 0
04/06/2018
2.89
 3,500 2.89 2.89 2.89 0 0 0
01/06/2018
2.89
 4,100 2.89 2.89 2.77 0 0 0
31/05/2018
2.89
 4,100 2.89 2.94 2.89 0 0 0
30/05/2018
2.89
 3,300 2.89 2.89 2.89 0 0 0
29/05/2018
2.89
 5,500 2.77 2.89 2.77 0 0 0
28/05/2018
2.77
 4,000 2.89 2.89 2.74 0 0 0
25/05/2018
2.89
 3,100 2.92 2.92 2.89 0 0 0
24/05/2018
2.92
 4,300 2.87 2.92 2.87 0 0 0
23/05/2018
2.87
 3,800 2.87 2.87 2.87 0 0 0
22/05/2018
2.87
 3,500 2.82 2.87 2.82 0 0 0
21/05/2018
2.82
 4,200 2.82 2.89 2.82 0 0 0
18/05/2018
2.82
 3,500 2.77 2.82 2.77 0 0 0
17/05/2018
2.77
 6,100 2.67 2.84 2.67 0 0 0
16/05/2018
2.67
 3,500 2.69 2.69 2.67 0 0 0
15/05/2018
2.69
 8,100 2.69 2.77 2.57 0 0 0
14/05/2018
2.69
 3,900 2.72 2.77 2.69 0 0 0
11/05/2018
2.72
 2,800 2.72 2.72 2.59 0 0 0
10/05/2018
2.72
 7,600 2.77 2.82 2.54 0 0 0
09/05/2018
2.77
 2,700 2.62 2.82 2.67 0 0 0
08/05/2018
2.62
 24,700 2.89 2.94 2.62 0 0 0
07/05/2018
2.89
 4,000 2.92 2.92 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |