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)
14/07/2017
2.64
 9,300 2.64 2.72 2.57 2,000 0 0.0
13/07/2017
2.64
 9,900 2.82 2.82 2.64 0 0 0
12/07/2017
2.82
 10,420 2.94 2.94 2.82 0 0 0
11/07/2017
2.94
 22,200 3.19 3.19 2.89 0 0 0
10/07/2017
3.19
 11,100 3.12 3.19 2.97 0 0 0
07/07/2017
3.12
 6,100 3.02 3.12 3.02 0 0 0
06/07/2017
3.02
 16,700 3.09 3.14 2.94 0 0 0
05/07/2017
3.09
 21,400 2.92 3.19 2.92 0 0 0
04/07/2017
2.92
 9,800 2.92 3.02 2.92 0 0 0
03/07/2017
2.92
 17,100 2.87 2.99 2.87 1,100 0 0.0
30/06/2017
2.87
 22,700 2.77 2.89 2.77 16,400 0 0.2
29/06/2017
2.77
 7,000 2.77 2.89 2.77 0 0 0
28/06/2017
2.77
 5,500 2.77 2.82 2.77 0 0 0
27/06/2017
2.77
 18,830 2.72 2.77 2.67 9,000 0 0.1
26/06/2017
2.72
 8,800 2.72 2.72 2.64 0 0 0
23/06/2017
2.72
 6,000 2.72 2.77 2.72 0 0 0
22/06/2017
2.72
 6,500 2.72 2.77 2.72 0 0 0
21/06/2017
2.72
 20,300 2.82 2.97 2.57 0 0 0
20/06/2017
2.82
 4,600 2.77 2.82 2.77 0 0 0
19/06/2017
2.77
 5,300 2.84 2.84 2.77 0 0 0
16/06/2017
2.84
 10,400 2.84 2.89 2.84 0 0 0
15/06/2017
2.84
 10,600 2.84 2.92 2.84 0 0 0
14/06/2017
2.84
 10,000 2.69 2.94 2.67 0 0 0
13/06/2017
2.69
 10,000 2.67 2.69 2.52 0 0 0
12/06/2017
2.67
 10,000 2.92 2.97 2.67 0 0 0
09/06/2017
2.92
 5,600 2.79 2.92 2.89 0 0 0
08/06/2017
2.79
 6,910 3.02 3.02 2.79 0 0 0
07/06/2017
3.02
 4,600 3.02 3.02 3.02 0 0 0
06/06/2017
3.02
 10,800 3.02 3.02 3.02 0 0 0
05/06/2017
3.02
 13,202 3.07 3.07 2.87 0 0 0
02/06/2017
3.07
 12,600 3.07 3.12 3.07 0 0 0
01/06/2017
3.07
 10,200 3.07 3.07 3.07 0 0 0
31/05/2017
3.07
 7,500 3.07 3.07 3.07 0 0 0
30/05/2017
3.07
 12,000 3.14 3.19 2.97 0 0 0
29/05/2017
3.14
 10,700 3.14 3.14 3.12 0 0 0
26/05/2017
3.14
 8,700 3.14 3.14 3.12 0 0 0
25/05/2017
3.14
 6,200 3.14 3.14 3.14 0 0 0
24/05/2017
3.14
 11,200 3.19 3.19 3.14 0 500 -0.0
23/05/2017
3.19
 24,500 3.19 3.19 3.14 0 0 0
22/05/2017
3.19
 39,686 3.14 3.19 3.12 0 0 0
19/05/2017
3.14
 9,400 3.14 3.14 3.04 0 0 0
18/05/2017
3.14
 10,900 3.12 3.17 3.14 0 0 0
17/05/2017
3.12
 8,100 3.12 3.19 3.12 0 0 0
16/05/2017
3.12
 17,000 3.09 3.12 3.04 0 0 0
15/05/2017
3.09
 8,100 3.09 3.12 3.09 0 0 0
12/05/2017
3.09
 6,000 3.09 3.12 3.02 0 0 0
11/05/2017
3.09
 9,038 3.04 3.12 3.02 0 0 0
10/05/2017
3.04
 11,900 3.12 3.14 3.04 0 0 0
09/05/2017
3.12
 7,700 3.12 3.24 3.12 0 0 0
08/05/2017
3.12
 9,500 3.12 3.14 3.12 0 0 0
05/05/2017
3.12
 7,600 3.17 3.17 3.12 0 0 0
04/05/2017
3.17
 10,938 3.17 3.17 3.17 0 0 0
03/05/2017
3.17
 8,900 3.17 3.19 3.12 0 0 0
28/04/2017
3.17
 4,900 3.19 3.19 3.14 0 0 0
27/04/2017
3.19
 2,400 3.17 3.19 3.19 0 0 0
26/04/2017
3.17
 11,010 3.17 3.17 3.14 0 0 0
25/04/2017
3.17
 13,000 2.92 3.19 3.02 8,000 0 0.1
24/04/2017
2.92
 1,800 3.19 3.19 2.92 0 0 0
21/04/2017
3.19
 3,300 2.97 3.19 2.89 0 0 0
20/04/2017
2.97
 13,604 3.27 3.27 2.94 0 0 0
19/04/2017
3.27
 500 3.24 3.27 3.27 0 0 0
18/04/2017
3.24
 3,116 3.24 3.30 3.24 0 0 0
17/04/2017
3.24
 4,904 3.09 3.37 3.04 0 0 0
14/04/2017
3.09
 15,200 3.12 3.12 2.87 0 0 0
13/04/2017
3.12
 28,200 3.37 3.37 3.07 0 0 0
12/04/2017
3.37
 17,102 3.40 3.52 3.14 0 0 0
11/04/2017
3.40
 29,140 3.75 3.75 3.40 0 0 0
10/04/2017
3.75
 45,500 3.67 4.02 3.72 0 0 0
07/04/2017
3.67
 16,000 3.35 3.67 3.65 0 0 0
05/04/2017
3.35
 50,840 3.04 3.35 3.35 500 0 0.0
04/04/2017
3.04
 2,300 2.77 3.04 3.04 0 0 0
03/04/2017
2.77
 1,300 2.52 2.77 2.77 0 0 0
31/03/2017
2.52
 1,400 2.29 2.52 2.52 0 0 0
30/03/2017
2.29
 26,630 2.09 2.29 2.01 0 0 0
29/03/2017
2.09
 50,600 1.91 2.09 1.89 0 0 0
28/03/2017
1.91
 7,900 1.99 1.99 1.81 0 0 0
27/03/2017
1.99
 16,100 1.84 1.99 1.66 0 0 0
24/03/2017
1.84
 52,800 2.01 2.04 1.81 0 0 0
23/03/2017
2.01
 19,610 2.01 2.14 1.94 0 0 0
22/03/2017
2.01
 96,000 1.84 2.01 1.76 0 0 0
21/03/2017
1.84
 0 1.84 1.84 1.84 0 0 0
20/03/2017
1.84
 0 1.84 1.84 1.84 0 0 0
17/03/2017
1.84
 203,300 1.69 1.84 1.64 0 900 -0.0
16/03/2017
1.69
 0 1.69 1.69 1.69 0 0 0
15/03/2017
1.69
 0 1.69 1.69 1.69 0 0 0
14/03/2017
1.69
 0 1.69 1.69 1.69 0 0 0
13/03/2017
1.69
 0 1.69 1.69 1.69 0 0 0
10/03/2017
1.69
 8,300 1.53 1.69 1.64 0 0 0
09/03/2017
1.53
 0 1.53 1.53 1.53 0 0 0
08/03/2017
1.53
 0 1.53 1.53 1.53 0 0 0
07/03/2017
1.53
 0 1.53 1.53 1.53 0 0 0
06/03/2017
1.53
 0 1.53 1.53 1.53 0 0 0
03/03/2017
1.53
 6,800 1.41 1.53 1.43 0 0 0
02/03/2017
1.41
 0 1.41 1.41 1.41 0 0 0
01/03/2017
1.41
 0 1.41 1.41 1.41 0 0 0
28/02/2017
1.41
 0 1.41 1.41 1.41 0 0 0
27/02/2017
1.41
 0 1.41 1.41 1.41 0 0 0
24/02/2017
1.41
 17,000 1.28 1.41 1.28 0 0 0
23/02/2017
1.28
 0 1.28 1.28 1.28 0 0 0
22/02/2017
1.28
 0 1.28 1.28 1.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |