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)
02/04/2009
4.10
 24,900 4.00 4.10 4.00 0 0 0
01/04/2009
4.00
 72,400 3.90 4.10 3.90 0 0 0
31/03/2009
3.90
 17,000 3.90 4.00 3.90 0 0 0
30/03/2009
3.90
 16,500 3.90 4.00 3.90 0 0 0
27/03/2009
3.90
 37,800 4.00 4.10 3.81 0 0 0
26/03/2009
4.00
 36,600 4.00 4.10 3.90 0 0 0
25/03/2009
4.00
 11,500 4.10 4.10 4.00 0 0 0
24/03/2009
4.10
 31,500 3.90 4.10 4.00 0 0 0
23/03/2009
3.90
 21,100 4.10 4.10 3.90 0 0 0
20/03/2009
4.10
 20,500 4.20 4.29 4.00 0 0 0
19/03/2009
4.20
 37,600 4.49 4.78 4.20 0 0 0
18/03/2009
4.49
 64,000 4.20 4.49 4.39 0 0 0
17/03/2009
4.20
 55,100 4.00 4.20 3.90 0 0 0
16/03/2009
4.00
 13,400 4.00 4.10 3.90 0 0 0
13/03/2009
4.00
 29,400 4.00 4.10 3.90 0 0 0
12/03/2009
4.00
 21,800 4.29 4.39 4.00 0 0 0
11/03/2009
4.29
 69,900 4.10 4.29 4.29 0 0 0
10/03/2009
4.10
 66,400 3.90 4.10 3.81 0 0 0
09/03/2009
3.90
 45,500 3.71 3.90 3.90 0 0 0
06/03/2009
3.71
 37,700 3.71 3.81 3.51 0 0 0
05/03/2009
3.71
 37,300 3.51 3.71 3.61 0 0 0
04/03/2009
3.51
 33,100 3.42 3.51 3.32 0 0 0
03/03/2009
3.42
 25,600 3.32 3.51 3.22 0 0 0
02/03/2009
3.32
 15,600 3.51 3.51 3.22 0 0 0
27/02/2009
3.51
 7,100 3.51 3.51 3.32 0 0 0
26/02/2009
3.51
 7,200 3.42 3.51 3.32 0 0 0
25/02/2009
3.42
 16,900 3.12 3.42 3.22 0 0 0
24/02/2009
3.12
 15,000 3.32 3.32 3.12 0 0 0
23/02/2009
3.32
 12,700 3.42 3.42 3.32 0 0 0
20/02/2009
3.42
 4,100 3.32 3.42 3.42 0 0 0
19/02/2009
3.32
 10,000 3.51 3.51 3.32 0 0 0
18/02/2009
3.51
 9,500 3.42 3.51 3.32 0 0 0
17/02/2009
3.42
 10,200 3.51 3.61 3.42 0 0 0
16/02/2009
3.51
 5,300 3.61 3.81 3.51 0 0 0
13/02/2009
3.61
 16,400 3.71 3.81 3.61 0 0 0
12/02/2009
3.71
 5,600 3.81 3.90 3.71 0 0 0
11/02/2009
3.81
 16,700 3.90 3.90 3.81 0 0 0
10/02/2009
3.90
 7,200 4.10 4.10 3.90 0 0 0
09/02/2009
4.10
 1,500 4.00 4.10 4.00 0 0 0
06/02/2009
4.00
 5,500 4.00 4.00 4.00 0 0 0
05/02/2009
4.00
 9,400 4.10 4.10 3.90 0 0 0
04/02/2009
4.10
 5,400 4.20 4.20 4.00 0 0 0
03/02/2009
4.20
 7,300 4.10 4.20 4.00 0 0 0
02/02/2009
4.10
 600 4.20 4.20 4.10 0 0 0
23/01/2009
4.20
 3,800 4.20 4.20 4.10 0 0 0
22/01/2009
4.20
 5,300 4.20 4.20 4.10 0 0 0
21/01/2009
4.20
 6,500 4.10 4.29 4.20 0 0 0
20/01/2009
4.10
 9,100 4.29 4.29 4.10 0 0 0
19/01/2009
4.29
 3,800 4.29 4.29 4.20 0 0 0
16/01/2009
4.29
 5,400 4.20 4.29 4.20 0 0 0
15/01/2009
4.20
 1,600 4.29 4.29 4.20 0 0 0
14/01/2009
4.29
 8,500 4.20 4.39 4.29 0 0 0
13/01/2009
4.20
 4,600 4.29 4.29 4.20 0 0 0
12/01/2009
4.29
 15,400 4.39 4.39 4.20 0 0 0
09/01/2009
4.39
 11,400 4.29 4.39 4.29 0 0 0
08/01/2009
4.29
 27,100 4.49 4.49 4.29 0 0 0
07/01/2009
4.49
 10,900 4.49 4.49 4.39 0 0 0
06/01/2009
4.49
 11,100 4.49 4.59 4.39 0 0 0
05/01/2009
4.49
 9,000 4.59 4.68 4.49 0 0 0
02/01/2009
4.59
 8,400 4.39 4.88 4.39 0 0 0
31/12/2008
4.39
 22,400 4.59 4.68 4.39 0 0 0
30/12/2008
4.59
 27,300 4.39 4.59 4.39 0 0 0
29/12/2008
4.39
 15,400 4.49 4.49 4.39 0 0 0
26/12/2008
4.49
 1,100 4.39 4.49 4.29 0 0 0
25/12/2008
4.39
 6,700 4.49 4.49 4.39 0 0 0
24/12/2008
4.49
 4,800 4.49 4.49 4.29 0 0 0
23/12/2008
4.49
 10,800 4.59 4.59 4.29 0 0 0
22/12/2008
4.59
 3,900 4.59 4.78 4.39 0 0 0
19/12/2008
4.59
 8,500 4.49 4.68 4.29 0 0 0
18/12/2008
4.49
 5,100 4.59 4.59 4.20 0 0 0
17/12/2008
4.59
 11,800 4.29 4.68 4.39 0 0 0
16/12/2008
4.29
 18,300 4.49 4.78 4.29 0 0 0
15/12/2008
4.49
 15,000 4.29 4.59 4.20 0 0 0
12/12/2008
4.29
 18,800 4.10 4.29 4.10 0 0 0
11/12/2008
4.10
 2,700 4.29 4.39 4.10 0 0 0
10/12/2008
4.29
 12,600 4.29 4.68 4.20 0 0 0
09/12/2008
4.29
 9,900 4.59 4.59 4.29 0 0 0
08/12/2008
4.59
 16,700 4.88 4.88 4.59 0 0 0
05/12/2008
4.88
 29,200 5.17 5.17 4.88 0 0 0
04/12/2008
5.17
 3,800 5.17 5.27 5.17 0 0 0
03/12/2008
5.17
 11,800 5.27 5.27 5.17 0 0 0
02/12/2008
5.27
 9,800 5.56 5.56 5.17 0 0 0
01/12/2008
5.56
 700 5.56 5.76 5.27 0 0 0
28/11/2008
5.56
 17,100 5.17 5.56 5.27 0 0 0
27/11/2008
5.17
 6,700 5.37 5.37 5.17 0 0 0
26/11/2008
5.37
 3,800 5.66 5.66 5.27 0 0 0
25/11/2008
5.66
 8,600 5.47 5.66 5.37 0 0 0
24/11/2008
5.47
 9,600 5.66 5.66 5.37 0 0 0
21/11/2008
5.66
 16,300 5.56 5.66 5.27 0 0 0
20/11/2008
5.56
 8,600 5.86 5.86 5.47 0 0 0
19/11/2008
5.86
 5,700 5.86 5.86 5.76 0 0 0
18/11/2008
5.86
 25,200 6.25 6.25 5.86 0 0 0
17/11/2008
6.25
 5,800 6.15 6.34 5.95 0 0 0
14/11/2008
6.15
 21,300 6.25 6.44 6.15 0 0 0
13/11/2008
6.25
 11,100 6.25 6.25 5.95 0 0 0
12/11/2008
6.25
 6,800 6.15 6.25 5.95 0 0 0
11/11/2008
6.15
 18,400 6.15 6.15 5.86 0 0 0
10/11/2008
6.15
 24,000 6.15 6.25 5.86 0 0 0
07/11/2008
6.15
 31,100 6.44 6.44 6.15 0 0 0
06/11/2008
6.44
 33,100 6.83 6.83 6.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |