CTCP Sara Việt Nam (sra)

1.70
0
(0%)
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
(2026-09-04) 		0.10 5.88% 564,300 0 0
1.70
1.80
1.70
2 tháng
(2026-08-05) 		0.10 5.88% 1,091,700 0 0
1.70
1.80
1.70
3 tháng
(2026-07-06) 		0 0% 1,936,300 0 0
1.70
1.90
1.70
6 tháng
(2026-04-07) 		-0.20 -10% 5,760,600 0 0
1.60
2.10
1.70
12 tháng
(2025-10-09) 		-1.20 -40% 14,317,800 -500 0.0
1.60
3
1.70
24 tháng
(2024-10-14) 		-1.10 -37.93% 58,001,142 -3,180 0.0
1.60
4.60
1.70
36 tháng
(2023-10-20) 		-1.70 -48.57% 136,279,849 -6,220 0.0
1.60
4.60
1.70
60 tháng
(2021-11-01) 		-7.90 -81.44% 402,534,543 -134,312 -1.2
1.60
12.80
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 12.29 12.83 12.29 0 0 0
06/03/2019
12.36
 70,200 12.56 12.56 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 12.70 13.03 12.43 0 0 0
01/03/2019
12.50
 36,990 12.09 12.56 12.03 0 0 0
28/02/2019
12.23
 62,951 12.56 12.56 12.16 200 0 0.0
27/02/2019
12.50
 49,275 12.43 12.70 12.43 0 0 0
26/02/2019
12.63
 59,629 13.03 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 12.63 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 12.70 13.36 12.36 0 1,000 0.0
19/02/2019
12.76
 358,239 15.30 15.30 12.76 0 2,000 0.0
18/02/2019
13.97
 128,075 13.70 13.97 13.36 0 0 0
15/02/2019
12.70
 164,801 12.03 12.70 11.89 0 0 0
14/02/2019
11.56
 87,104 11.56 11.89 11.36 1,000 0 0.0
13/02/2019
11.89
 58,845 12.03 12.16 11.23 0 0 0
12/02/2019
12.09
 85,184 12.90 13.03 11.76 0 0 0
11/02/2019
12.70
 62,245 12.70 13.36 12.63 0 0 0
01/02/2019
12.56
 93,662 11.56 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 12.03 12.03 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 12.70 13.36 12.56 100 0 0.0
25/01/2019
12.56
 125,020 11.29 12.96 11.29 0 0 0
24/01/2019
12.50
 124,065 13.76 13.76 12.50 11,000 17,500 -0.1
23/01/2019
13.83
 173,227 12.03 14.70 12.03 4,900 0 0.1
22/01/2019
13.36
 284,680 13.36 13.36 12.16 0 30,200 -0.6
21/01/2019
12.16
 100,640 12.16 12.16 12.16 0 0 0
18/01/2019
11.09
 61,510 11.09 11.09 11.09 0 0 0
17/01/2019
10.09
 200 10.09 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 9.22 9.22 9.22 0 0 0
15/01/2019
8.43
 292,500 9.31 9.56 8.43 12,900 0 0.4
14/01/2019
9.36
 232,845 9.36 9.36 8.83 17,300 0 0.6
11/01/2019
8.53
 28,800 8.48 8.53 8.48 0 0 0
10/01/2019
7.77
 107,510 6.41 7.77 6.36 0 26,600 -0.7
09/01/2019
7.07
 132,937 7.55 7.67 7.07 0 43,600 -1.2
08/01/2019
7.85
 97,470 8.60 9.06 7.85 0 0 0
07/01/2019
8.70
 39,220 9.13 9.13 8.33 0 0 0
04/01/2019
9.16
 102,071 10.06 10.06 9.08 1,000 0 0.0
03/01/2019
10.09
 84,270 11.17 11.17 10.09 1,000 0 0.0
02/01/2019
11.19
 28,530 11.19 11.75 10.82 0 0 0
28/12/2018
10.69
 44,452 10.84 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 11.32 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 12.60 12.85 12.23 0 0 0
20/12/2018
12.98
 9,820 13.21 13.21 12.58 0 0 0
19/12/2018
13.06
 24,989 12.50 13.58 12.50 0 0 0
18/12/2018
12.58
 17,750 12.60 13.26 12.23 0 0 0
17/12/2018
13.23
 71,601 14.16 14.16 12.88 0 0 0
14/12/2018
12.88
 77,137 11.82 12.88 11.82 0 0 0
13/12/2018
11.72
 14,000 12.33 12.58 11.72 0 0 0
12/12/2018
12.25
 12,625 11.77 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 11.22 11.47 11.22 0 0 0
07/12/2018
11.72
 40,010 11.82 12.05 11.57 0 0 0
06/12/2018
11.92
 16,308 12.28 12.33 11.92 100 0 0.0
05/12/2018
12.33
 10,400 12.43 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 12.60 12.60 12.33 0 0 0
29/11/2018
13.03
 29,260 12.30 13.08 11.77 0 0 0
28/11/2018
12.02
 36,510 10.94 12.55 10.79 0 0 0
27/11/2018
11.87
 63,088 12.58 12.58 11.87 0 0 0
26/11/2018
13.18
 27,318 13.63 13.84 12.58 0 0 0
23/11/2018
13.36
 61,425 14.34 15.32 13.36 0 0 0
22/11/2018
13.94
 205,266 13.94 13.94 13.08 0 0 0
21/11/2018
12.68
 4,025 12.68 12.68 12.68 0 0 0
20/11/2018
11.55
 3,000 11.55 11.55 11.55 0 0 0
19/11/2018
10.51
 15,800 9.81 10.51 9.81 0 0 0
16/11/2018
9.56
 50,770 9.41 10.56 9.41 0 0 0
15/11/2018
10.44
 84,233 11.29 11.60 10.44 0 0 0
14/11/2018
11.60
 56,310 12.20 12.35 11.57 0 0 0
13/11/2018
12.83
 56,210 12.00 13.26 12.00 30,000 0 1.6
12/11/2018
13.33
 54,880 11.97 13.58 11.65 17,800 0 0.9
09/11/2018
12.80
 44,000 13.16 13.16 12.55 0 0 0
08/11/2018
13.11
 28,570 12.58 13.33 12.38 0 0 0
07/11/2018
12.28
 57,810 14.09 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 15.85 15.85 13.91 0 0 0
02/11/2018
15.34
 35,545 14.82 15.77 14.74 0 0 0
01/11/2018
14.36
 18,590 14.11 15.09 14.11 0 0 0
31/10/2018
14.84
 77,588 13.78 15.60 13.78 0 3,000 -0.2
30/10/2018
15.29
 81,706 15.85 16.30 15.29 0 4,700 -0.3
29/10/2018
16.98
 107,830 18.11 18.24 16.98 0 600 0.0
26/10/2018
18.87
 50,470 19.37 20.38 17.91 0 2,100 -0.2
25/10/2018
18.87
 75,526 20.12 21.38 17.86 1,000 1,200 0.0
24/10/2018
19.47
 78,740 19.37 19.47 18.44 0 0 0
23/10/2018
17.71
 71,886 16.35 17.71 14.64 2,000 1,000 0.1
22/10/2018
16.10
 68,979 17.61 18.11 16.10 0 1,000 -0.1
19/10/2018
16.48
 141,252 14.09 16.60 14.09 7,100 0 0.4
18/10/2018
15.65
 208,940 18.84 19.12 15.65 4,500 700 0.3
17/10/2018
17.38
 32,715 17.38 17.38 17.36 1,000 0 0.1
16/10/2018
15.82
 53,510 15.77 15.82 15.09 0 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc