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
(2024-10-16) 		-0.60 -21.43% 8,191,800 0 0
2.20
3.10
2.20
2 tháng
(2024-09-16) 		-1.50 -40.54% 17,529,700 0 0
2.20
4
2.20
3 tháng
(2024-08-19) 		-1.80 -45% 20,494,600 0 0
2.20
4
2.20
6 tháng
(2024-05-20) 		-1.50 -40.54% 53,497,500 -840 -0.0
2.20
4.60
2.20
12 tháng
(2023-11-21) 		-1.30 -37.14% 83,392,852 -3,040 -0.0
2.20
4.60
2.20
24 tháng
(2022-11-28) 		-1.30 -37.14% 201,139,449 -28,901 -0.1
2.20
5.30
2.20
36 tháng
(2021-12-01) 		-10.20 -82.26% 324,231,436 -57,535 -0.4
2.20
12.80
2.20
60 tháng
(2019-12-12) 		-3.81 -63.42% 486,405,272 -517,599 -5.4
2.20
12.80
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2010
9.81
 147,300 9.36 9.81 9.18 0 100 -0.0
17/06/2010
9.36
 181,200 9.31 9.84 8.60 0 600 -0.0
16/06/2010
9.31
 169,000 8.90 9.53 8.93 0 1,000 -0.0
15/06/2010
8.90
 142,600 9.31 9.31 8.75 0 1,700 -0.1
14/06/2010
9.31
 115,200 9.66 9.86 9.31 0 0 0
11/06/2010
9.66
 154,100 9.58 10.24 9.56 0 0 0
10/06/2010
9.58
 143,900 8.98 9.58 9.31 0 0 0
09/06/2010
8.98
 194,400 8.68 8.98 8.43 2,500 100 0.1
08/06/2010
8.68
 182,600 8.05 8.68 7.72 0 0 0
07/06/2010
8.05
 66,000 8.65 9.06 8.05 0 0 0
04/06/2010
8.65
 163,200 8.10 8.65 8.48 0 100 -0.0
03/06/2010
8.10
 105,900 7.60 8.10 8.05 0 100 -0.0
02/06/2010
7.60
 104,500 7.32 7.60 7.07 0 0 0
01/06/2010
7.32
 151,800 7.52 8.05 7.04 0 0 0
31/05/2010
7.52
 42,600 7.92 8.07 7.52 0 0 0
28/05/2010
7.92
 80,000 8.25 8.78 7.90 0 0 0
27/05/2010
8.25
 75,100 8.28 8.78 7.92 700 0 0.0
26/05/2010
8.28
 74,500 7.77 8.28 8.05 0 0 0
25/05/2010
7.77
 186,100 7.60 7.90 7.04 0 0 0
24/05/2010
7.60
 129,000 7.50 8.00 6.99 0 1,000 -0.0
21/05/2010
7.50
 11,400 8.05 8.05 7.50 0 0 0
20/05/2010
8.05
 98,800 8.30 8.48 7.90 0 0 0
19/05/2010
8.30
 155,500 8.20 8.60 8.10 0 0 0
18/05/2010
8.20
 162,600 8.00 8.20 7.67 0 0 0
17/05/2010
8.00
 129,000 7.77 8.05 7.55 0 0 0
14/05/2010
7.77
 91,200 7.70 7.77 7.14 0 0 0
13/05/2010
7.70
 77,800 7.19 7.70 7.19 0 5,000 -0.2
12/05/2010
7.19
 228,000 6.74 7.19 7.04 0 3,000 -0.1
11/05/2010
6.74
 61,600 6.31 6.74 6.74 0 0 0
10/05/2010
6.31
 17,000 5.91 6.31 6.31 0 1,000 -0.0
07/05/2010
5.91
 7,500 5.53 5.91 5.91 0 1,000 -0.0
06/05/2010
5.53
 15,600 5.18 5.53 5.53 0 3,000 -0.1
05/05/2010
5.18
 22,400 4.85 5.18 5.18 0 5,000 -0.1
04/05/2010
4.85
 17,100 4.55 4.85 4.85 0 10,000 -0.2
29/04/2010
4.55
 63,200 4.28 4.55 4.55 0 33,000 -0.6
28/04/2010
4.28
 58,500 4.00 4.28 4.28 0 0 0
27/04/2010
4.00
 126,400 3.75 4.00 4.00 0 74,800 -1.2
26/04/2010
3.75
 57,900 3.57 3.75 3.72 0 0 0
22/04/2010
3.57
 358,600 3.32 3.57 3.32 0 5,000 -0.1
21/04/2010
3.32
 14,900 3.57 3.57 3.32 0 0 0
20/04/2010
3.57
 29,000 3.62 3.62 3.52 0 5,100 -0.1
19/04/2010
3.62
 21,400 3.55 3.62 3.42 0 0 0
16/04/2010
3.55
 44,900 3.30 3.55 3.14 0 7,100 -0.1
15/04/2010
3.30
 35,000 3.37 3.37 3.30 0 5,000 -0.1
14/04/2010
3.37
 38,600 3.52 3.75 3.30 4,000 0 0.1
13/04/2010
3.52
 38,100 3.30 3.52 3.52 0 0 0
12/04/2010
3.30
 16,200 3.09 3.30 3.30 0 5,000 -0.1
09/04/2010
3.09
 20,900 2.89 3.09 3.02 0 0 0
08/04/2010
2.89
 47,100 2.72 2.89 2.77 0 0 0
07/04/2010
2.72
 16,500 2.54 2.72 2.72 0 0 0
06/04/2010
2.54
 17,800 2.39 2.54 2.41 0 0 0
05/04/2010
2.39
 0 2.39 2.39 2.39 0 0 0
02/04/2010
2.39
 700 2.49 2.49 2.39 0 0 0
01/04/2010
2.49
 400 2.34 2.49 2.47 0 0 0
31/03/2010
2.34
 100 2.52 2.52 2.34 0 0 0
30/03/2010
2.52
 200 2.52 2.52 2.52 0 100 -0.0
29/03/2010
2.52
 0 2.52 2.52 2.52 0 0 0
26/03/2010
2.52
 100 2.52 2.52 2.52 0 0 0
25/03/2010
2.52
 700 2.57 2.57 2.52 0 0 0
24/03/2010
2.57
 5,100 2.52 2.64 2.52 0 0 0
23/03/2010
2.52
 0 2.52 2.52 2.52 0 0 0
22/03/2010
2.52
 0 2.52 2.52 2.52 0 0 0
19/03/2010
2.52
 3,200 2.64 2.64 2.52 0 0 0
18/03/2010
2.64
 100 2.57 2.64 2.64 0 0 0
17/03/2010
2.57
 3,600 2.59 2.59 2.54 0 0 0
16/03/2010
2.59
 400 2.54 2.72 2.57 0 100 -0.0
15/03/2010
2.54
 2,400 2.67 2.67 2.54 0 2,400 -0.0
12/03/2010
2.67
 3,900 2.72 2.72 2.52 0 0 0
11/03/2010
2.72
 3,400 2.69 2.72 2.67 100 2,800 -0.0
10/03/2010
2.69
 4,000 2.59 2.69 2.67 2,400 0 0.0
09/03/2010
2.59
 2,100 2.44 2.59 2.52 0 0 0
08/03/2010
2.44
 1,400 2.52 2.52 2.44 0 0 0
05/03/2010
2.52
 1,200 2.52 2.52 2.52 100 0 0.0
04/03/2010
2.52
 4,200 2.52 2.57 2.52 0 0 0
03/03/2010
2.52
 600 2.52 2.69 2.52 0 0 0
02/03/2010
2.52
 1,000 2.67 2.67 2.52 0 0 0
01/03/2010
2.67
 0 2.72 2.67 2.67 0 0 0
26/02/2010
2.72
 600 2.59 2.72 2.41 0 0 0
25/02/2010
2.59
 600 2.77 2.77 2.59 0 0 0
24/02/2010
2.77
 0 2.77 2.77 2.77 0 0 0
23/02/2010
2.77
 0 2.77 2.77 2.77 0 0 0
22/02/2010
2.77
 100 2.74 2.77 2.77 0 0 0
12/02/2010
2.74
 100 2.74 2.74 2.74 0 0 0
11/02/2010
2.74
 0 2.74 2.74 2.74 0 0 0
10/02/2010
2.74
 200 2.64 2.74 2.74 0 0 0
09/02/2010
2.64
 0 2.69 2.64 2.64 0 0 0
08/02/2010
2.69
 1,300 2.57 2.69 2.64 0 0 0
05/02/2010
2.57
 2,300 2.64 2.64 2.54 0 0 0
04/02/2010
2.64
 300 2.74 2.74 2.64 0 0 0
03/02/2010
2.74
 0 2.74 2.74 2.74 0 0 0
02/02/2010
2.74
 3,600 2.69 2.74 2.64 0 0 0
01/02/2010
2.69
 2,700 2.69 2.69 2.52 0 0 0
29/01/2010
2.69
 1,900 2.89 2.89 2.69 0 0 0
28/01/2010
2.89
 0 2.89 2.89 2.89 0 0 0
27/01/2010
2.89
 200 2.87 2.89 2.89 0 0 0
26/01/2010
2.87
 500 2.84 2.92 2.87 0 0 0
25/01/2010
2.84
 100 2.77 2.84 2.84 0 0 0
22/01/2010
2.77
 1,400 2.89 2.89 2.77 0 0 0
21/01/2010
2.89
 18,300 3.02 3.02 2.89 0 0 0
20/01/2010
3.02
 8,700 2.94 3.14 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |