CTCP Tập đoàn Sara (srb)

2.10
-0.10
(-4.55%)
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
(2024-08-20) 		0 0% 248,800 9,900 0.0
1.80
2.20
2.20
2 tháng
(2024-07-22) 		-0.10 -4.35% 677,900 9,900 0.0
1.80
2.40
2.20
3 tháng
(2024-06-21) 		-1 -31.25% 2,099,100 9,900 0.0
1.80
3.50
2.20
6 tháng
(2024-03-25) 		0.10 4.76% 4,381,700 -28,500 -0.1
1.80
3.50
2.20
12 tháng
(2023-09-25) 		0.10 4.76% 5,036,900 -19,100 -0.1
1.80
3.50
2.20
24 tháng
(2022-09-30) 		-0.60 -21.43% 9,260,347 -20,806 -0.1
1.30
3.50
2.20
36 tháng
(2021-10-05) 		-1.10 -33.33% 23,254,312 -14,054 -0.1
1.30
11.20
2.20
60 tháng
(2019-10-16) 		1.20 120% 34,050,126 -248,454 -1.1
0.70
11.20
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
9.70
 40,500 9.80 9.80 9.30 0 0 0
17/11/2009
9.80
 18,100 10 10 9.70 0 0 0
16/11/2009
10
 33,000 10.10 10.10 9.80 0 0 0
13/11/2009
10.10
 33,600 10 10.10 9.70 0 0 0
12/11/2009
10
 58,800 10.20 10.20 9.80 0 0 0
11/11/2009
10.20
 57,400 9.80 10.20 9.30 0 0 0
10/11/2009
9.80
 79,900 10.50 10.50 9.80 0 0 0
09/11/2009
10.50
 12,000 11 11 10.50 0 0 0
06/11/2009
11
 60,000 11 11.70 10.50 0 0 0
05/11/2009
11
 52,900 10.50 11 11 0 0 0
04/11/2009
10.50
 137,400 9.70 10.50 9.90 0 0 0
03/11/2009
9.70
 152,800 10.30 10.50 9.70 0 0 0
02/11/2009
10.30
 59,000 11.10 11.10 10.30 0 0 0
30/10/2009
11.10
 345,600 10.40 11.10 9.70 0 0 0
29/10/2009
10.40
 22,500 11 11 10.40 0 0 0
28/10/2009
11
 120,000 11.80 11.80 11 0 0 0
27/10/2009
11.80
 27,400 12 12 11.80 0 0 0
26/10/2009
12
 246,600 12 13.60 12 0 5,500 0
23/10/2009
12
 404,800 12.10 12.90 11.30 0 0 0
22/10/2009
12.10
 200,600 11.50 12.10 11.70 100 0 0
21/10/2009
11.50
 381,300 10.80 11.50 11 0 1,300 0
20/10/2009
10.80
 318,600 10.40 10.80 10.60 0 0 0
19/10/2009
10.40
 247,100 9.60 10.50 9.50 0 0 0
16/10/2009
9.60
 168,200 9.90 10.50 9.60 0 0 0
15/10/2009
9.90
 230,900 9.40 9.90 9.70 0 0 0
14/10/2009
9.40
 169,700 8.90 9.40 8.70 0 0 0
13/10/2009
8.90
 60,900 8.90 8.90 8.70 0 0 0
12/10/2009
8.90
 118,700 8.80 9 8.70 0 0 0
09/10/2009
8.80
 48,600 8.70 8.80 8.60 0 0 0
08/10/2009
8.70
 10,800 8.80 8.80 8.60 0 0 0
07/10/2009
8.80
 28,000 8.80 9 8.70 0 0 0
06/10/2009
8.80
 20,900 8.70 9 8.80 0 0 0
05/10/2009
8.70
 24,300 8.60 8.90 8.70 0 0 0
02/10/2009
8.60
 50,400 8.90 8.90 8.40 0 0 0
01/10/2009
8.90
 31,700 9.10 9.20 8.70 0 100 0
30/09/2009
9.10
 83,100 9.10 9.50 8.70 0 0 0
29/09/2009
9.10
 44,900 9.10 9.20 8.90 0 0 0
28/09/2009: Cổ tức tiền mặt tỉ lệ: 2.19%
28/09/2009
9.10
 24,000 8.88 9.40 9.10 0 0 0
25/09/2009
8.88
 33,600 8.78 9.08 8.78 0 0 0
24/09/2009
8.78
 112,600 8.98 9.08 8.69 0 0 0
23/09/2009
8.98
 101,200 8.98 9.17 8.69 0 0 0
22/09/2009
8.98
 82,500 9.17 9.27 8.88 100 0 0
21/09/2009
9.17
 78,800 9.08 9.27 8.88 0 0 0
18/09/2009
9.08
 50,100 8.88 9.17 8.78 0 0 0
17/09/2009
8.88
 148,600 9.17 9.56 8.59 0 0 0
16/09/2009
9.17
 49,800 9.27 9.37 9.08 0 0 0
15/09/2009
9.27
 112,400 9.37 9.86 9.08 0 0 0
14/09/2009
9.37
 74,100 9.37 9.37 9.08 0 0 0
11/09/2009
9.37
 56,500 9.37 9.76 9.08 0 0 0
10/09/2009
9.37
 144,300 9.27 9.76 8.88 0 0 0
09/09/2009
9.27
 57,600 9.27 9.76 9.17 800 0 0
08/09/2009
9.27
 73,800 8.98 9.27 8.98 0 0 0
07/09/2009
8.98
 53,600 8.78 8.98 8.59 0 0 0
04/09/2009
8.78
 262,600 9.17 9.17 8.59 0 0 0
03/09/2009
9.17
 29,400 9.86 9.86 9.17 0 0 0
01/09/2009
9.86
 70,200 10.15 10.34 9.86 0 0 0
31/08/2009
10.15
 281,400 10.25 10.93 9.56 0 0 0
28/08/2009
10.25
 296,100 9.66 10.25 10.05 0 0 0
27/08/2009
9.66
 347,300 9.08 9.66 9.47 0 0 0
26/08/2009
9.08
 225,200 8.49 9.08 8.88 0 0 0
25/08/2009
8.49
 163,000 8.10 8.49 8.00 0 0 0
24/08/2009
8.10
 175,400 7.42 8.20 7.71 0 0 0
21/08/2009
7.42
 100,300 7.61 7.91 7.42 0 0 0
20/08/2009
7.61
 11,700 7.61 7.61 7.42 0 0 0
19/08/2009
7.61
 7,700 7.61 7.61 7.51 0 0 0
18/08/2009
7.61
 17,700 7.42 7.71 7.32 0 0 0
17/08/2009
7.42
 21,700 7.51 7.81 7.22 0 0 0
14/08/2009
7.51
 42,900 7.71 7.71 7.51 0 0 0
13/08/2009
7.71
 22,700 7.71 7.91 7.61 0 0 0
12/08/2009
7.71
 21,600 7.91 8.00 7.61 0 0 0
11/08/2009
7.91
 58,500 7.91 8.00 7.71 0 0 0
10/08/2009
7.91
 54,400 7.71 8.20 7.71 0 0 0
07/08/2009
7.71
 6,500 7.61 7.81 7.61 0 0 0
06/08/2009
7.61
 34,800 7.81 7.91 7.51 0 0 0
05/08/2009
7.81
 31,700 7.71 7.81 7.42 0 0 0
04/08/2009
7.71
 9,500 7.61 8.00 7.61 0 0 0
03/08/2009
7.61
 6,900 7.81 8.10 7.61 0 0 0
31/07/2009
7.81
 30,700 7.61 8.00 7.71 0 0 0
30/07/2009
7.61
 4,800 7.71 7.81 7.61 0 0 0
29/07/2009
7.71
 34,300 7.91 8.10 7.71 0 0 0
28/07/2009
7.91
 40,100 8.10 8.69 7.81 0 0 0
27/07/2009
8.10
 55,700 8.00 8.49 8.00 0 0 0
24/07/2009
8.00
 33,200 7.81 8.00 8.00 0 0 0
23/07/2009
7.81
 23,600 7.32 7.81 7.22 0 0 0
22/07/2009
7.32
 11,800 7.12 7.42 7.22 0 0 0
21/07/2009
7.12
 21,700 7.22 7.42 7.12 0 0 0
20/07/2009
7.22
 30,200 7.61 7.61 7.12 0 0 0
17/07/2009
7.61
 9,600 7.71 7.71 7.32 0 0 0
16/07/2009
7.71
 31,500 7.61 7.91 7.61 0 0 0
15/07/2009
7.61
 19,400 7.51 7.81 7.51 0 0 0
14/07/2009
7.51
 25,300 7.61 7.81 7.32 0 0 0
13/07/2009
7.61
 24,600 8.00 8.00 7.51 0 0 0
10/07/2009
8.00
 21,200 8.10 8.10 7.81 0 0 0
09/07/2009
8.10
 19,000 8.20 8.20 7.91 0 0 0
08/07/2009
8.20
 13,100 8.30 8.30 7.91 0 0 0
07/07/2009
8.30
 22,300 8.30 8.59 8.20 0 0 0
06/07/2009
8.30
 41,300 8.00 8.30 7.91 0 0 0
03/07/2009
8.00
 36,200 8.10 8.10 7.51 0 0 0
02/07/2009
8.10
 63,700 7.81 8.30 7.32 0 0 0
01/07/2009
7.81
 32,700 8.30 8.30 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |