CTCP Tập đoàn Sara (srb)

1.90
0.10
(5.56%)
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
(2025-12-29) 		-0.10 -5.26% 1,059,800 0 0
1.80
2.10
1.80
2 tháng
(2025-11-28) 		-0.20 -10% 1,244,600 0 0
1.80
2.10
1.80
3 tháng
(2025-10-29) 		-0.20 -10% 1,848,800 10,000 0.0
1.80
2.20
1.80
6 tháng
(2025-07-31) 		-0.40 -18.18% 3,726,400 -10,000 -0.0
1.80
2.30
1.80
12 tháng
(2025-02-03) 		-0.30 -14.29% 6,825,650 -42,300 -0.1
1.70
2.40
1.80
24 tháng
(2024-02-07) 		-0.30 -14.29% 12,763,005 -31,700 -0.1
1.70
3.50
1.80
36 tháng
(2023-02-13) 		0 0% 15,906,023 -64,106 -0.2
1.50
3.50
1.80
60 tháng
(2021-02-22) 		0.30 20% 38,084,170 -302,954 -1.2
1.30
11.20
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2010
14.50
 153,600 14.20 14.70 13.90 0 0 0
03/11/2010
14.20
 226,600 14 14.60 13.70 0 0 0
02/11/2010
14
 196,600 14.20 14.30 13.80 20,000 0 0.3
01/11/2010
14.20
 102,500 14.80 14.80 14.20 0 0 0
29/10/2010
14.80
 198,400 14.70 15.30 14.60 0 0 0
28/10/2010
14.70
 197,700 15.20 15.30 14.70 0 0 0
27/10/2010
15.20
 319,200 15.10 16.10 15.10 1,000 0 0.0
26/10/2010
15.10
 77,900 14.70 15.10 14.90 0 0 0
25/10/2010
14.70
 331,000 13.90 14.70 13.30 0 0 0
22/10/2010
13.90
 217,700 14.20 14.60 13.50 0 0 0
21/10/2010
14.20
 264,200 14.20 15 13.30 0 0 0
20/10/2010
14.20
 198,900 15.20 15.20 14.20 0 0 0
19/10/2010
15.20
 308,000 15.90 16.20 15 0 0 0
18/10/2010
15.90
 190,600 16.20 16.60 15.80 0 1,000 -0.0
15/10/2010
16.20
 114,700 16.50 16.50 16.10 0 0 0
14/10/2010
16.50
 223,700 16.70 17.30 16.10 0 0 0
13/10/2010
16.70
 168,600 16.40 16.90 16 0 0 0
12/10/2010
16.40
 163,700 16.80 17.90 16.30 0 0 0
11/10/2010
16.80
 233,400 16.80 17 16.20 0 0 0
08/10/2010
16.80
 305,000 17.30 17.50 16.60 0 0 0
07/10/2010
17.30
 325,000 17.40 18.30 17 0 0 0
06/10/2010
17.40
 118,400 16.90 17.40 17 0 0 0
05/10/2010
16.90
 408,300 17 17.20 15.90 0 0 0
04/10/2010
17
 270,300 18.10 18.10 17 0 0 0
01/10/2010
18.10
 349,500 18.40 19.10 17.80 0 0 0
30/09/2010
18.40
 705,000 19 19 17.80 0 5,000 -0.1
29/09/2010
19
 138,300 19.60 20 19 0 0 0
28/09/2010
19.60
 422,700 19.90 21.10 19.50 5,000 0 0.1
27/09/2010
19.90
 752,000 18.90 19.90 18.90 0 0 0
24/09/2010
18.90
 545,300 18.30 19 18 0 1,000 -0.0
23/09/2010
18.30
 340,200 18.90 18.90 17.50 0 0 0
22/09/2010
18.90
 362,900 18.40 19.30 17.90 5,000 2,500 0.0
21/09/2010
18.40
 868,500 18.70 19.40 17.70 0 2,000 -0.0
20/09/2010
18.70
 488,000 17.50 18.70 17.60 2,000 0 0.0
17/09/2010
17.50
 27,100 17.10 17.50 17.50 0 0 0
16/09/2010
17.10
 504,300 15.90 17.10 15 0 1,000 -0.0
15/09/2010
15.90
 292,000 16.80 16.90 15.70 0 1,400 -0.0
14/09/2010
16.80
 540,400 17.30 18.20 16.20 500 5,000 -0.1
13/09/2010
17.30
 295,500 18 18.20 17.30 0 0 0
10/09/2010
18
 864,500 17.90 19 17.10 5,700 0 0.1
09/09/2010
17.90
 83,200 17 17.90 17.50 0 200 -0.0
08/09/2010
17
 1,320,300 15.90 17 15.60 8,400 200 0.1
07/09/2010
15.90
 18,500 14.90 15.90 15.90 0 0 0
06/09/2010
14.90
 8,400 14 14.90 14.90 0 0 0
01/09/2010
14
 167,000 13.20 14 14 0 0 0
31/08/2010
13.20
 138,000 12.40 13.20 12.80 0 0 0
30/08/2010
12.40
 102,300 11.60 12.40 12 0 0 0
27/08/2010
11.60
 183,700 12.20 12.30 11.50 0 0 0
26/08/2010
12.20
 232,200 12.80 13.30 12 0 0 0
25/08/2010
12.80
 102,800 13.70 13.70 12.80 0 0 0
24/08/2010
13.70
 267,700 14.30 14.30 13.70 0 0 0
23/08/2010
14.30
 143,100 15.50 15.50 14.30 3,000 0 0.0
20/08/2010
15.50
 419,400 16 16.40 15 0 0 0
19/08/2010
16
 363,900 16.70 17.20 15.90 0 0 0
18/08/2010
16.70
 222,500 17.70 18 16.70 0 0 0
17/08/2010
17.70
 149,000 18.60 19.20 17.50 0 0 0
16/08/2010
18.60
 296,400 17.60 18.60 17 0 0 0
13/08/2010
17.60
 589,500 17.80 18.40 16.90 0 0 0
12/08/2010
17.80
 169,200 19.10 19.10 17.80 0 0 0
11/08/2010
19.10
 441,600 20 20.70 18.70 0 0 0
10/08/2010
20
 105,700 21.30 21.30 20 0 0 0
09/08/2010
21.30
 410,000 23 23.50 21.30 0 0 0
06/08/2010
23
 552,300 21.50 23 22 0 0 0
05/08/2010
21.50
 33,300 21.10 21.50 21 0 0 0
04/08/2010
21.10
 630,400 20.50 21.60 19.20 0 0 0
03/08/2010
20.50
 478,700 21.70 22 20.50 500 0 0.0
02/08/2010
21.70
 357,800 23.70 23.90 21.70 0 0 0
30/07/2010
23.70
 356,800 23 24.50 21.80 0 0 0
29/07/2010
23
 349,000 24 24 23 0 0 0
28/07/2010
24
 449,300 24.90 27 24 0 0 0
27/07/2010
24.90
 591,200 26.30 28.30 24.80 0 0 0
26/07/2010
26.30
 612,500 28.40 28.40 26.30 0 0 0
23/07/2010
28.40
 314,900 26.80 29 25.50 0 0 0
22/07/2010
26.80
 550,600 26.70 27.80 26.60 0 0 0
21/07/2010
26.70
 577,700 25.10 26.70 24 0 0 0
20/07/2010
25.10
 547,700 24.70 26.20 23.10 0 100 -0.0
19/07/2010
24.70
 200,100 23.20 24.70 24 0 0 0
16/07/2010
23.20
 278,600 21.90 23.20 22 0 0 0
15/07/2010
21.90
 816,100 20.50 21.90 19.80 0 0 0
14/07/2010
20.50
 790,000 19.20 20.50 20.40 0 3,000 -0.1
13/07/2010
19.20
 86,600 18 19.20 19.20 0 0 0
12/07/2010
18
 98,100 17.20 18 18 0 0 0
09/07/2010
17.20
 613,000 15.80 17.20 15.30 0 0 0
08/07/2010
15.80
 233,600 16.50 17.50 15.80 2,000 0 0.0
07/07/2010
16.50
 225,400 17.20 18.20 16.50 0 4,000 -0.1
06/07/2010
17.20
 208,900 17.50 18.50 16.80 0 2,000 -0.0
05/07/2010
17.50
 149,700 17.10 17.50 16.60 0 0 0
02/07/2010
17.10
 259,500 17 17.10 15.70 0 0 0
01/07/2010
17
 407,300 17 18 15.90 2,400 0 0.0
30/06/2010
17
 39,200 18 18 17 0 0 0
29/06/2010
18
 567,000 18.80 19.50 18 0 0 0
28/06/2010
18.80
 780,500 18.80 20.10 17.90 0 0 0
25/06/2010
18.80
 92,700 17.60 18.80 18.80 0 3,100 -0.1
24/06/2010
17.60
 46,400 16.70 17.60 17.60 0 100 -0.0
23/06/2010
16.70
 302,700 15.70 16.70 15.70 0 0 0
22/06/2010
15.70
 328,300 14.70 15.70 15.30 0 100 -0.0
21/06/2010
14.70
 113,800 13.80 14.70 14.70 0 600 -0.0
18/06/2010
13.80
 98,300 13.40 13.80 13 0 1,800 -0.0
17/06/2010
13.40
 202,100 12.80 13.40 12.10 1,600 800 0.0
16/06/2010
12.80
 225,800 12 12.90 11.80 3,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |