CTCP Sara Việt Nam (sra)

2.20
-0.20
(-8.33%)
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
(2024-10-15) 		-0.40 -14.29% 7,347,400 0 0
2.40
3.10
2.40
2 tháng
(2024-09-16) 		-1.30 -35.14% 16,477,700 0 0
2.40
4
2.40
3 tháng
(2024-08-16) 		-1.50 -38.46% 19,899,900 0 0
2.40
4
2.40
6 tháng
(2024-05-20) 		-1.30 -35.14% 52,445,500 -840 -0.0
2.40
4.60
2.40
12 tháng
(2023-11-20) 		-1.20 -33.33% 82,649,952 -3,040 -0.0
2.40
4.60
2.40
24 tháng
(2022-11-25) 		-0.80 -25% 200,240,760 -28,901 -0.1
2.40
5.30
2.40
36 tháng
(2021-11-30) 		-10.30 -81.10% 324,663,516 -57,535 -0.4
2.40
12.80
2.40
60 tháng
(2019-12-11) 		-3.61 -60.09% 485,395,912 -517,599 -5.4
2.40
12.80
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
6.55
 57,400 6.62 6.68 6.48 5,100 0 0.0
05/09/2019
6.62
 86,650 6.68 6.75 6.55 1,300 0 0.0
04/09/2019
6.68
 95,391 6.75 6.82 6.55 600 0 0.0
03/09/2019
6.75
 56,520 6.95 6.95 6.68 100 0 0.0
30/08/2019
6.95
 153,697 6.68 7.08 6.68 0 0 0
29/08/2019
6.68
 153,910 6.75 6.95 6.68 5,300 2,300 0.0
28/08/2019
6.75
 239,550 7.15 7.15 6.75 5,000 49,400 -0.5
27/08/2019
7.15
 90,690 7.15 7.22 7.02 800 0 0.0
26/08/2019
7.15
 183,838 7.28 7.35 7.02 7,200 0 0.1
23/08/2019
7.28
 98,185 7.22 7.35 7.15 2,200 0 0.0
22/08/2019
7.22
 332,507 7.48 7.48 7.08 6,800 0 0.1
21/08/2019
7.48
 94,870 7.55 7.62 7.42 8,500 0 0.1
20/08/2019
7.55
 69,945 7.48 7.62 7.42 6,100 1,500 0.1
19/08/2019
7.48
 153,410 7.42 7.75 7.42 1,200 13,700 -0.1
16/08/2019
7.42
 136,700 7.55 7.62 7.42 800 0 0.0
15/08/2019
7.55
 161,810 7.55 7.55 7.35 16,000 0 0.2
14/08/2019
7.55
 93,400 7.62 7.68 7.55 1,000 0 0.0
13/08/2019
7.62
 115,500 7.75 7.75 7.55 0 0 0
12/08/2019
7.75
 253,400 7.88 7.95 7.62 12,000 0 0.1
09/08/2019
7.88
 105,855 7.88 7.88 7.82 100 0 0.0
08/08/2019
7.88
 50,510 8.02 8.02 7.82 0 0 0
07/08/2019
8.02
 142,635 7.88 8.02 7.82 100 0 0.0
06/08/2019
7.88
 223,900 8.15 8.15 7.88 3,300 0 0.0
05/08/2019
8.15
 298,060 7.75 8.22 7.75 7,000 0 0.1
02/08/2019
7.75
 119,909 7.75 7.82 7.68 400 0 0.0
01/08/2019
7.75
 45,620 7.75 7.82 7.68 3,300 0 0.0
31/07/2019
7.75
 79,480 7.75 7.88 7.68 200 0 0.0
30/07/2019
7.75
 150,629 7.68 7.88 7.62 200 0 0.0
29/07/2019
7.68
 73,813 7.68 7.88 7.62 3,600 0 0.0
26/07/2019
7.68
 120,200 7.68 7.82 7.62 1,100 0 0.0
25/07/2019
7.68
 173,010 7.82 7.95 7.62 200 0 0.0
24/07/2019
7.82
 116,510 7.95 7.95 7.68 0 2,000 -0.0
23/07/2019
7.95
 117,110 7.68 8.22 7.62 0 7,800 -0.1
22/07/2019
7.68
 152,400 7.95 7.95 7.68 1,400 35,800 -0.4
19/07/2019
7.95
 66,540 8.02 8.09 7.88 500 0 0.0
18/07/2019
8.02
 80,615 8.09 8.09 7.88 4,900 3,000 0.0
17/07/2019
8.09
 40,915 8.15 8.15 8.02 1,000 0 0.0
16/07/2019
8.15
 87,660 8.02 8.15 7.95 100 0 0.0
15/07/2019
8.02
 78,800 8.22 8.22 7.95 0 0 0
12/07/2019
8.22
 131,118 8.22 8.29 7.95 0 200 -0.0
11/07/2019
8.22
 82,600 8.29 8.35 8.22 0 0 0
10/07/2019
8.29
 122,500 8.29 8.42 8.22 2,000 0 0.0
09/07/2019
8.29
 62,090 8.49 8.62 8.22 0 2,000 -0.0
08/07/2019
8.49
 207,930 7.82 8.49 7.82 0 0 0
05/07/2019
7.82
 107,107 8.02 8.02 7.75 0 0 0
04/07/2019
8.02
 130,950 8.09 8.15 7.82 2,000 0 0.0
03/07/2019
8.09
 105,750 8.29 8.49 8.09 0 0 0
02/07/2019
8.29
 189,590 8.49 8.49 8.29 0 0 0
01/07/2019
8.49
 125,816 8.55 8.69 8.35 4,900 0 0.1
28/06/2019
8.55
 120,700 8.55 8.69 8.35 0 0 0
27/06/2019
8.55
 283,119 8.55 8.95 8.55 0 0 0
26/06/2019
8.55
 178,850 8.49 8.75 8.15 3,500 0 0.0
25/06/2019
8.49
 162,870 8.69 8.69 8.49 20,000 10,400 0.1
24/06/2019
8.69
 171,780 8.69 8.75 8.42 10,700 5,000 0.1
21/06/2019
8.69
 757,260 8.69 9.56 8.69 4,700 6,600 -0.0
20/06/2019
8.69
 254,470 7.95 8.69 8.22 0 0 0
19/06/2019
7.95
 216,950 7.28 7.95 7.35 8,000 0 0.1
18/06/2019
7.28
 158,651 7.55 7.62 7.22 0 0 0
17/06/2019
7.55
 133,250 7.68 7.82 7.55 0 0 0
14/06/2019
7.68
 147,100 7.88 7.95 7.68 0 0 0
13/06/2019
7.88
 153,830 8.02 8.02 7.82 0 0 0
12/06/2019
8.02
 126,200 8.02 8.09 7.88 0 0 0
11/06/2019
8.02
 79,500 8.09 8.29 8.02 1,200 0 0.0
10/06/2019
8.09
 68,710 8.15 8.35 8.09 1,000 0 0.0
07/06/2019
8.15
 78,750 8.02 8.22 8.02 0 0 0
06/06/2019
8.02
 118,035 8.15 8.22 7.95 0 0 0
05/06/2019
8.15
 115,040 8.02 8.49 8.02 10,800 0 0.1
04/06/2019
8.02
 221,160 8.35 8.49 7.95 0 0 0
03/06/2019
8.35
 211,920 8.75 8.75 8.29 5,800 0 0.1
31/05/2019
8.75
 108,800 8.75 8.89 8.62 0 0 0
30/05/2019
8.75
 155,840 8.55 8.95 8.55 10,000 0 0.1
29/05/2019
8.55
 306,220 8.89 8.89 8.42 0 8,000 -0.1
28/05/2019
8.89
 317,610 9.15 9.15 8.35 0 0 0
27/05/2019
9.15
 249,890 9.29 9.35 9.09 0 0 0
24/05/2019
9.29
 212,380 9.49 9.56 9.29 0 0 0
23/05/2019
9.49
 359,920 9.15 9.49 8.95 0 0 0
22/05/2019
9.15
 303,600 9.49 9.56 9.15 2,500 0 0
21/05/2019
9.49
 417,350 9.15 9.69 9.15 87,900 546,400 -0.0
20/05/2019
9.15
 1,652,555 9.56 9.69 8.62 87,900 546,400 -6.4
17/05/2019
9.56
 122,224 10.56 10.56 9.56 100 0 0.0
16/05/2019
10.56
 91,586 11.69 11.69 10.56 0 0 0
15/05/2019
11.69
 35,795 11.56 11.83 11.56 0 0 0
14/05/2019
11.56
 23,310 11.76 11.83 11.43 0 0 0
13/05/2019
11.76
 52,973 11.96 12.03 11.69 100 0 0.0
10/05/2019
11.96
 9,400 11.96 12.03 11.76 0 0 0
09/05/2019
11.96
 12,130 11.76 12.03 11.69 2,000 2,500 -0.0
08/05/2019
11.76
 45,466 11.96 11.96 11.63 0 0 0
07/05/2019
11.96
 54,372 12.09 12.23 11.89 0 31,200 -0.6
06/05/2019
12.09
 56,498 12.43 12.43 12.03 0 0 0
03/05/2019
12.43
 74,900 12.56 12.70 11.96 0 19,700 -0.4
02/05/2019
12.56
 42,320 12.76 13.36 12.56 0 17,400 -0.3
26/04/2019
12.76
 55,800 11.96 13.10 12.03 0 0 0
25/04/2019
11.96
 8,500 12.16 12.29 11.69 0 0 0
24/04/2019
12.16
 16,222 11.69 12.16 11.36 0 0 0
23/04/2019
11.69
 53,000 12.03 12.09 11.43 1,300 0 0.0
22/04/2019
12.03
 53,920 12.90 13.03 12.03 200 200 -0.0
19/04/2019
12.90
 18,310 12.90 13.10 12.70 0 0 0
18/04/2019
12.90
 23,921 13.23 13.23 12.90 0 0 0
17/04/2019
13.23
 51,399 13.30 13.50 13.23 12,000 0 0.2
16/04/2019
13.30
 49,510 13.76 13.76 13.10 1,310 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |