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)
14/11/2018
11.60
 56,310 12.83 12.83 11.57 0 0 0
13/11/2018
12.83
 56,210 13.33 13.33 12.00 30,000 0 1.6
12/11/2018
13.33
 54,880 12.80 13.58 11.65 17,800 0 0.9
09/11/2018
12.80
 44,000 13.11 13.16 12.55 0 0 0
08/11/2018
13.11
 28,570 12.28 13.33 12.38 0 0 0
07/11/2018
12.28
 57,810 12.83 14.09 12.07 0 0 0
06/11/2018
12.83
 115,407 14.21 14.21 12.80 0 0 0
05/11/2018
14.21
 29,460 15.34 15.85 13.91 0 0 0
02/11/2018
15.34
 35,545 14.36 15.77 14.74 0 0 0
01/11/2018
14.36
 18,590 14.84 15.09 14.11 0 0 0
31/10/2018
14.84
 77,588 15.29 15.60 13.78 0 3,000 -0.2
30/10/2018
15.29
 81,706 16.98 16.98 15.29 0 4,700 -0.3
29/10/2018
16.98
 107,830 18.87 18.87 16.98 0 600 -0.0
26/10/2018
18.87
 50,470 18.87 20.38 17.91 0 2,100 -0.2
25/10/2018
18.87
 75,526 19.47 21.38 17.86 1,000 1,200 -0.0
24/10/2018
19.47
 78,740 17.71 19.47 18.44 0 0 0
23/10/2018
17.71
 71,886 16.10 17.71 14.64 2,000 1,000 0.1
22/10/2018
16.10
 68,979 16.48 18.11 16.10 0 1,000 -0.1
19/10/2018
16.48
 141,252 15.65 16.60 14.09 7,100 0 0.4
18/10/2018
15.65
 208,940 17.38 19.12 15.65 4,500 700 0.3
17/10/2018
17.38
 32,715 15.82 17.38 17.36 1,000 0 0.1
16/10/2018
15.82
 53,510 14.39 15.82 15.09 0 1,800 -0.1
15/10/2018
14.39
 84,600 13.08 14.39 14.34 0 1,000 -0.1
12/10/2018
13.08
 168,729 11.90 13.08 12.20 0 0 0
11/10/2018
11.90
 222,310 10.82 11.90 11.67 2,500 5,900 -0.2
10/10/2018
10.82
 26,800 9.84 10.82 10.82 0 0 0
09/10/2018
9.84
 11,710 8.96 9.84 9.81 0 0 0
08/10/2018
8.96
 78,507 8.15 8.96 7.45 3,000 1,300 0.1
05/10/2018
8.15
 191,362 7.47 8.20 7.80 0 0 0
04/10/2018
7.47
 6,220 6.79 7.47 7.47 0 0 0
03/10/2018
6.79
 24,210 6.19 6.79 6.26 4,200 0 0.1
02/10/2018
6.19
 68,969 6.62 6.62 5.99 0 0 0
01/10/2018
6.62
 63,800 7.35 7.35 6.62 0 0 0
28/09/2018
7.35
 162,147 8.15 8.15 7.35 0 0 0
27/09/2018
8.15
 51,310 8.78 8.78 8.15 0 0 0
26/09/2018
8.78
 51,900 9.06 9.06 8.43 0 0 0
25/09/2018
9.06
 42,519 9.31 9.81 8.55 0 0 0
24/09/2018
9.31
 48,206 9.03 9.81 8.18 0 0 0
21/09/2018
9.03
 109,624 10.01 10.01 9.03 0 0 0
20/09/2018
10.01
 24,040 11.12 11.12 10.01 0 3,000 -0.1
19/09/2018
11.12
 79,916 12.35 12.35 11.12 3,400 0 0.2
18/09/2018
12.35
 47,608 12.00 13.16 11.95 15,100 0 0.7
17/09/2018
12.00
 69,461 10.92 12.00 11.32 3,000 0 0.1
14/09/2018
10.92
 266,466 10.39 11.42 9.36 1,000 4,100 -0.1
13/09/2018
10.39
 4,130 11.52 11.52 10.39 0 0 0
12/09/2018
11.52
 5,540 12.78 12.78 11.52 10 0 0.0
11/09/2018
12.78
 1,301 14.19 14.19 12.78 0 0 0
10/09/2018
14.19
 16,200 15.75 15.75 14.19 0 0 0
07/09/2018
15.75
 1,700 17.48 17.48 15.75 0 0 0
06/09/2018
17.48
 113,626 19.42 21.36 17.48 0 400 -0.0
05/09/2018
19.42
 60,370 17.66 19.42 18.66 0 0 0
04/09/2018
17.66
 101,700 16.07 17.66 17.16 0 0 0
31/08/2018
16.07
 67,750 14.61 16.07 15.85 400 0 0.0
30/08/2018
14.61
 92,990 13.31 14.61 13.84 0 0 0
29/08/2018
13.31
 170,001 12.10 13.31 12.83 1,100 0 0.1
28/08/2018
12.10
 66,600 11.02 12.10 12.05 0 500 -0.0
27/08/2018
11.02
 80,400 10.04 11.02 10.01 100 3,000 -0.1
24/08/2018
10.04
 68,200 10.04 11.02 9.68 0 1,500 -0.1
23/08/2018
10.04
 101,810 9.13 10.04 9.94 0 0 0
22/08/2018
9.13
 3,830 8.30 9.13 9.13 0 0 0
21/08/2018
8.30
 5,100 7.55 8.30 8.30 0 0 0
20/08/2018
7.55
 51,300 6.87 7.55 7.40 0 0 0
17/08/2018
6.87
 73,250 6.26 6.87 6.29 0 0 0
16/08/2018
6.26
 90,600 5.71 6.26 5.63 0 100 -0.0
15/08/2018
5.71
 73,400 6.34 6.34 5.71 0 0 0
14/08/2018
6.34
 80,400 6.39 6.99 5.79 0 0 0
13/08/2018
6.39
 47,700 5.81 6.39 6.36 0 0 0
10/08/2018
5.81
 123,000 5.28 5.81 5.28 100 0 0.0
09/08/2018
5.28
 170,900 4.80 5.28 5.28 0 4,700 -0.1
08/08/2018
4.80
 18,000 4.38 4.80 4.80 0 0 0
07/08/2018
4.38
 28,200 4.00 4.38 4.38 0 0 0
06/08/2018
4.00
 56,200 3.65 4.00 3.90 4,700 0 0.1
03/08/2018
3.65
 54,600 3.50 3.82 3.60 0 0 0
02/08/2018
3.50
 50,000 3.19 3.50 3.50 0 0 0
01/08/2018
3.19
 29,300 2.92 3.19 3.17 0 0 0
31/07/2018
2.92
 4,900 2.67 2.92 2.92 0 0 0
30/07/2018
2.67
 5,800 2.44 2.67 2.67 0 0 0
27/07/2018
2.44
 6,600 2.34 2.54 2.34 500 0 0.0
26/07/2018
2.34
 4,300 2.39 2.47 2.34 0 0 0
25/07/2018
2.39
 3,600 2.49 2.49 2.39 0 0 0
24/07/2018
2.49
 3,400 2.47 2.49 2.47 0 0 0
23/07/2018
2.47
 3,500 2.47 2.47 2.47 0 0 0
20/07/2018
2.47
 3,600 2.47 2.47 2.47 0 0 0
19/07/2018
2.47
 3,300 2.47 2.47 2.47 0 0 0
18/07/2018
2.47
 3,600 2.47 2.47 2.47 0 0 0
17/07/2018
2.47
 3,400 2.47 2.47 2.47 0 0 0
16/07/2018
2.47
 3,600 2.52 2.52 2.39 0 0 0
13/07/2018
2.52
 3,300 2.57 2.57 2.52 0 0 0
12/07/2018
2.57
 4,200 2.52 2.57 2.52 0 0 0
11/07/2018
2.52
 3,100 2.52 2.52 2.52 0 0 0
10/07/2018
2.52
 3,200 2.52 2.52 2.52 0 0 0
09/07/2018
2.52
 4,600 2.52 2.57 2.52 0 0 0
06/07/2018
2.52
 4,100 2.47 2.52 2.47 0 0 0
05/07/2018
2.47
 3,400 2.52 2.57 2.47 0 0 0
04/07/2018
2.52
 4,000 2.39 2.52 2.39 0 0 0
03/07/2018
2.39
 16,100 2.64 2.64 2.39 0 0 0
02/07/2018
2.64
 3,700 2.64 2.69 2.64 0 0 0
29/06/2018
2.64
 4,200 2.64 2.64 2.64 0 0 0
28/06/2018
2.64
 3,500 2.77 2.77 2.64 0 0 0
27/06/2018
2.77
 3,200 2.77 2.77 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |