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)
12/04/2019
13.76
 74,500 12.90 13.76 12.96 100 2,000 -0.0
11/04/2019
12.90
 27,200 12.96 13.03 12.83 0 2,500 -0.0
10/04/2019
12.96
 22,750 12.96 12.96 12.76 0 0 0
09/04/2019
12.96
 23,300 12.96 13.03 12.90 0 0 0
08/04/2019
12.96
 54,180 12.90 13.30 12.96 0 0 0
05/04/2019
12.90
 33,440 12.83 12.96 12.76 0 0 0
04/04/2019
12.83
 39,550 13.03 13.03 12.83 400 1,000 -0.0
03/04/2019
13.03
 39,330 13.16 13.23 12.83 200 0 0.0
02/04/2019
13.16
 28,000 13.23 13.36 13.03 0 0 0
01/04/2019
13.23
 29,100 13.30 13.43 13.03 200 0 0.0
29/03/2019
13.30
 26,720 13.30 13.36 13.03 400 0 0.0
28/03/2019
13.30
 60,940 13.23 13.50 13.10 200 0 0.0
27/03/2019
13.23
 31,533 13.03 13.36 13.03 0 0 0
26/03/2019
13.03
 60,804 12.90 13.03 12.63 300 200 0.0
25/03/2019
12.90
 47,428 13.56 13.56 12.83 100 0 0.0
22/03/2019
13.56
 40,200 13.50 14.03 12.70 6,500 100 0.1
21/03/2019
13.50
 49,700 14.10 14.57 13.36 1,300 0 0.0
20/03/2019
14.10
 117,572 13.56 14.37 12.70 0 0 0
19/03/2019
13.56
 96,590 14.97 15.30 13.50 100 0 0.0
18/03/2019
14.97
 189,625 13.70 15.03 14.03 5,000 0 0.1
15/03/2019
13.70
 207,532 12.50 13.70 12.36 0 0 0
14/03/2019
12.50
 21,670 12.36 12.56 12.36 0 0 0
13/03/2019
12.36
 28,180 12.50 12.63 12.36 0 0 0
12/03/2019
12.50
 64,700 12.36 12.70 12.23 0 0 0
11/03/2019
12.36
 16,230 12.56 12.63 12.36 0 0 0
08/03/2019
12.56
 49,157 12.63 12.90 12.36 0 0 0
07/03/2019
12.63
 52,330 12.36 12.83 12.29 0 0 0
06/03/2019
12.36
 70,200 12.63 12.63 12.36 0 0 0
05/03/2019
12.63
 48,010 12.83 12.83 12.50 0 0 0
04/03/2019
12.83
 53,600 12.50 13.03 12.43 0 0 0
01/03/2019
12.50
 36,990 12.23 12.56 12.03 0 0 0
28/02/2019
12.23
 62,951 12.50 12.56 12.16 200 0 0.0
27/02/2019
12.50
 49,275 12.63 12.70 12.43 0 0 0
26/02/2019
12.63
 59,629 12.90 13.03 12.36 500 0 0.0
25/02/2019
12.90
 89,427 12.56 13.10 12.56 8,200 0 0.2
22/02/2019
12.56
 47,744 12.83 12.83 12.43 0 0 0
21/02/2019
12.83
 45,235 12.63 12.90 12.09 0 0 0
20/02/2019
12.63
 121,331 12.76 13.36 12.36 0 1,000 -0.0
19/02/2019
12.76
 358,239 13.97 15.30 12.76 0 2,000 -0.0
18/02/2019
13.97
 128,075 12.70 13.97 13.36 0 0 0
15/02/2019
12.70
 164,801 11.56 12.70 11.89 0 0 0
14/02/2019
11.56
 87,104 11.89 11.89 11.36 1,000 0 0.0
13/02/2019
11.89
 58,845 12.09 12.16 11.23 0 0 0
12/02/2019
12.09
 85,184 12.70 13.03 11.76 0 0 0
11/02/2019
12.70
 62,245 12.56 13.36 12.63 0 0 0
01/02/2019
12.56
 93,662 11.43 12.56 11.23 0 1,300 -0.0
31/01/2019
11.43
 65,054 11.89 11.96 11.03 0 0 0
30/01/2019
11.89
 40,856 12.29 12.29 11.49 0 0 0
29/01/2019
12.29
 41,664 12.90 12.90 11.76 0 0 0
28/01/2019
12.90
 43,500 12.56 13.36 12.56 100 0 0.0
25/01/2019
12.56
 125,020 12.50 12.96 11.29 0 0 0
24/01/2019
12.50
 124,065 13.83 13.83 12.50 11,000 17,500 -0.1
23/01/2019
13.83
 173,227 13.36 14.70 12.03 4,900 0 0.1
22/01/2019
13.36
 284,680 12.16 13.36 12.16 0 30,200 -0.6
21/01/2019
12.16
 100,640 11.09 12.16 12.16 0 0 0
18/01/2019
11.09
 61,510 10.09 11.09 11.09 0 0 0
17/01/2019
10.09
 200 9.22 10.09 10.09 0 0 0
16/01/2019: Quyền mua cổ phiếu: 1/8 Giá: 10 (Volume + 800%, Ratio=8)
16/01/2019
9.22
 1,741 8.43 9.22 9.22 0 0 0
15/01/2019
8.43
 292,500 9.36 9.56 8.43 12,900 0 0.4
14/01/2019
9.36
 232,845 8.53 9.36 8.83 17,300 0 0.6
11/01/2019
8.53
 28,800 7.77 8.53 8.48 0 0 0
10/01/2019
7.77
 107,510 7.07 7.77 6.36 0 26,600 -0.7
09/01/2019
7.07
 132,937 7.85 7.85 7.07 0 43,600 -1.2
08/01/2019
7.85
 97,470 8.70 9.06 7.85 0 0 0
07/01/2019
8.70
 39,220 9.16 9.16 8.33 0 0 0
04/01/2019
9.16
 102,071 10.09 10.09 9.08 1,000 0 0.0
03/01/2019
10.09
 84,270 11.19 11.19 10.09 1,000 0 0.0
02/01/2019
11.19
 28,530 10.69 11.75 10.82 0 0 0
28/12/2018
10.69
 44,452 11.19 11.27 10.49 0 0 0
27/12/2018
11.19
 84,040 11.82 12.20 10.64 0 0 0
26/12/2018
11.82
 18,610 11.29 12.23 11.32 0 0 0
25/12/2018
11.29
 27,148 11.90 11.90 10.99 0 0 0
24/12/2018
11.90
 38,130 12.33 12.35 11.82 0 0 0
21/12/2018
12.33
 17,600 12.98 12.98 12.23 0 0 0
20/12/2018
12.98
 9,820 13.06 13.21 12.58 0 0 0
19/12/2018
13.06
 24,989 12.58 13.58 12.50 0 0 0
18/12/2018
12.58
 17,750 13.23 13.26 12.23 0 0 0
17/12/2018
13.23
 71,601 12.88 14.16 12.88 0 0 0
14/12/2018
12.88
 77,137 11.72 12.88 11.82 0 0 0
13/12/2018
11.72
 14,000 12.25 12.58 11.72 0 0 0
12/12/2018
12.25
 12,625 11.57 12.28 11.62 0 0 0
11/12/2018
11.57
 17,860 11.22 11.95 11.22 0 0 0
10/12/2018
11.22
 20,870 11.72 11.72 11.22 0 0 0
07/12/2018
11.72
 40,010 11.92 12.05 11.57 0 0 0
06/12/2018
11.92
 16,308 12.33 12.33 11.92 100 0 0.0
05/12/2018
12.33
 10,400 12.38 12.50 12.10 0 0 0
04/12/2018
12.38
 35,700 12.12 12.95 11.82 0 0 0
03/12/2018
12.12
 26,428 12.33 12.55 11.75 0 500 -0.0
30/11/2018
12.33
 16,420 13.03 13.03 12.33 0 0 0
29/11/2018
13.03
 29,260 12.02 13.08 11.77 0 0 0
28/11/2018
12.02
 36,510 11.87 12.55 10.79 0 0 0
27/11/2018
11.87
 63,088 13.18 13.18 11.87 0 0 0
26/11/2018
13.18
 27,318 13.36 13.84 12.58 0 0 0
23/11/2018
13.36
 61,425 13.94 15.32 13.36 0 0 0
22/11/2018
13.94
 205,266 12.68 13.94 13.08 0 0 0
21/11/2018
12.68
 4,025 11.55 12.68 12.68 0 0 0
20/11/2018
11.55
 3,000 10.51 11.55 11.55 0 0 0
19/11/2018
10.51
 15,800 9.56 10.51 9.81 0 0 0
16/11/2018
9.56
 50,770 10.44 10.56 9.41 0 0 0
15/11/2018
10.44
 84,233 11.60 11.60 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |