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)
11/07/2011
2.11
 2,600 2.24 2.24 2.09 0 0 0
08/07/2011
2.24
 3,800 2.39 2.39 2.24 0 0 0
07/07/2011
2.39
 0 2.39 2.39 2.39 0 0 0
06/07/2011
2.39
 0 2.39 2.39 2.39 0 0 0
05/07/2011
2.39
 3,400 2.24 2.39 2.39 0 0 0
04/07/2011
2.24
 100 2.09 2.24 2.24 0 0 0
01/07/2011
2.09
 8,700 2.21 2.21 2.09 0 0 0
30/06/2011
2.21
 9,500 2.36 2.39 2.21 0 0 0
29/06/2011
2.36
 2,500 2.34 2.36 2.36 0 0 0
28/06/2011
2.34
 6,700 2.54 2.59 2.34 0 0 0
27/06/2011
2.54
 1,500 2.54 2.59 2.39 0 0 0
24/06/2011
2.54
 1,000 2.52 2.54 2.36 0 0 0
23/06/2011
2.52
 7,200 2.69 2.74 2.52 0 0 0
22/06/2011
2.69
 5,100 2.87 2.97 2.67 0 0 0
21/06/2011
2.87
 5,100 2.84 2.87 2.84 0 0 0
20/06/2011
2.84
 100 2.69 2.84 2.84 0 0 0
17/06/2011
2.69
 3,600 2.82 2.82 2.64 0 0 0
16/06/2011
2.82
 41,300 3.02 3.02 2.82 0 0 0
15/06/2011
3.02
 100 2.92 3.02 3.02 0 0 0
14/06/2011
2.92
 26,000 2.94 3.12 2.92 0 0 0
13/06/2011
2.94
 11,800 2.79 2.94 2.69 0 0 0
10/06/2011
2.79
 54,700 2.67 2.79 2.69 0 22,800 -0.3
09/06/2011
2.67
 15,500 2.69 2.69 2.52 0 0 0
08/06/2011
2.69
 4,800 2.69 2.74 2.69 0 0 0
07/06/2011
2.69
 23,000 2.52 2.69 2.52 0 4,000 -0.0
06/06/2011
2.52
 13,600 2.57 2.57 2.52 0 0 0
03/06/2011
2.57
 29,800 2.54 2.72 2.54 0 13,200 -0.1
02/06/2011
2.54
 35,200 2.39 2.54 2.41 0 22,500 -0.2
01/06/2011
2.39
 10,300 2.26 2.39 2.34 0 0 0
31/05/2011
2.26
 900 2.26 2.26 2.21 0 0 0
30/05/2011
2.26
 4,600 2.24 2.26 2.21 0 0 0
27/05/2011
2.24
 47,300 2.09 2.24 2.21 0 0 0
26/05/2011
2.09
 24,700 2.21 2.34 2.06 0 0 0
25/05/2011
2.21
 1,300 2.36 2.36 2.21 0 0 0
24/05/2011
2.36
 6,100 2.54 2.54 2.36 0 0 0
23/05/2011
2.54
 8,600 2.64 2.64 2.52 0 0 0
20/05/2011
2.64
 4,800 2.74 2.77 2.64 0 0 0
19/05/2011
2.74
 24,400 2.87 2.87 2.69 100 0 0.0
18/05/2011
2.87
 14,000 3.07 3.07 2.87 0 0 0
17/05/2011
3.07
 8,000 3.19 3.19 3.02 0 0 0
16/05/2011
3.19
 4,100 3.42 3.42 3.19 0 0 0
13/05/2011
3.42
 3,600 3.42 3.60 3.42 0 0 0
12/05/2011
3.42
 22,100 3.32 3.47 3.32 0 0 0
11/05/2011
3.32
 12,700 3.27 3.32 3.09 0 0 0
10/05/2011
3.27
 12,900 3.40 3.52 3.19 0 0 0
09/05/2011
3.40
 15,400 3.19 3.40 3.40 0 0 0
06/05/2011
3.19
 12,900 2.99 3.19 3.19 0 0 0
05/05/2011
2.99
 5,400 2.82 2.99 2.99 0 0 0
04/05/2011
2.82
 15,900 2.64 2.82 2.82 0 0 0
29/04/2011
2.64
 300 2.64 2.64 2.64 0 0 0
28/04/2011
2.64
 100 2.54 2.64 2.64 0 0 0
27/04/2011
2.54
 3,500 2.67 2.67 2.54 0 0 0
26/04/2011
2.67
 2,600 2.79 2.84 2.67 0 0 0
25/04/2011
2.79
 9,000 2.59 2.79 2.52 0 0 0
22/04/2011
2.59
 5,300 2.77 2.92 2.59 0 0 0
21/04/2011
2.77
 100 2.84 2.84 2.77 0 0 0
20/04/2011
2.84
 400 2.69 2.84 2.84 0 0 0
19/04/2011
2.69
 10,500 2.89 2.89 2.69 0 0 0
18/04/2011
2.89
 100 3.09 3.09 2.89 0 0 0
15/04/2011
3.09
 2,200 3.32 3.32 3.09 0 0 0
14/04/2011
3.32
 2,500 3.52 3.52 3.32 0 0 0
13/04/2011
3.52
 1,000 3.77 3.77 3.52 0 0 0
08/04/2011
3.77
 0 3.77 3.77 3.77 0 0 0
07/04/2011
3.77
 0 3.77 3.77 3.77 0 0 0
06/04/2011
3.77
 2,300 4.00 4.00 3.77 0 0 0
05/04/2011
4.00
 0 4.00 4.00 4.00 0 0 0
04/04/2011
4.00
 100 3.97 4.00 4.00 0 0 0
01/04/2011
3.97
 0 3.97 3.97 3.97 0 0 0
31/03/2011
3.97
 100 3.77 3.97 3.97 0 0 0
30/03/2011
3.77
 4,100 3.45 3.77 3.77 0 0 0
29/03/2011
3.45
 3,100 3.65 3.65 3.45 0 0 0
28/03/2011
3.65
 3,700 3.90 3.90 3.65 0 0 0
25/03/2011
3.90
 100 3.82 3.90 3.90 0 0 0
24/03/2011
3.82
 1,500 4.00 4.00 3.72 0 0 0
23/03/2011
4.00
 14,400 4.28 4.40 4.00 0 0 0
22/03/2011
4.28
 200 4.15 4.28 4.28 0 0 0
21/03/2011
4.15
 4,200 4.10 4.25 4.15 0 0 0
18/03/2011
4.10
 4,500 4.00 4.20 3.95 0 0 0
17/03/2011
4.00
 100 3.87 4.00 4.00 0 0 0
16/03/2011
3.87
 600 3.92 4.15 3.87 0 0 0
15/03/2011
3.92
 0 3.80 3.92 3.92 0 0 0
14/03/2011
3.80
 3,000 3.85 3.92 3.80 0 0 0
11/03/2011
3.85
 12,100 3.67 3.85 3.77 0 0 0
10/03/2011
3.67
 10,600 3.45 3.67 3.50 0 0 0
09/03/2011
3.45
 0 3.40 3.45 3.45 0 0 0
08/03/2011
3.40
 3,600 3.47 3.70 3.40 0 0 0
07/03/2011
3.47
 1,900 3.65 3.70 3.42 0 0 0
04/03/2011
3.65
 2,100 3.57 3.72 3.65 0 0 0
03/03/2011
3.57
 6,600 4.02 4.02 3.55 0 0 0
02/03/2011
4.02
 3,600 3.77 4.02 3.52 0 0 0
01/03/2011
3.77
 2,000 4.25 4.25 3.77 0 0 0
28/02/2011
4.25
 10,000 4.20 4.25 3.82 2,000 0 0.0
25/02/2011
4.20
 600 4.15 4.20 3.95 0 0 0
24/02/2011
4.15
 14,000 4.18 4.18 3.90 3,000 0 0.0
23/02/2011
4.18
 1,200 3.97 4.23 4.18 0 0 0
22/02/2011
3.97
 7,400 4.13 4.13 3.95 2,000 0 0.0
21/02/2011
4.13
 24,900 4.38 4.38 4.10 8,600 0 0.1
18/02/2011
4.38
 1,700 4.40 4.40 4.35 500 0 0.0
17/02/2011
4.40
 3,100 4.53 4.53 4.40 0 0 0
16/02/2011
4.53
 10,300 4.75 4.75 4.45 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |