CTCP Sara Việt Nam (sra)

3.80
-0.20
(-5%)
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) 		-0.10 -2.56% 4,786,300 0 0
3.60
4
3.80
2 tháng
(2024-07-22) 		0 0% 10,094,100 0 0
3.60
4.10
3.80
3 tháng
(2024-06-21) 		-0.40 -9.52% 16,726,600 0 0
3.60
4.30
3.80
6 tháng
(2024-03-25) 		0.20 5.56% 49,620,319 -940 -0.0
2.90
4.60
3.80
12 tháng
(2023-09-25) 		-0.20 -5% 76,572,368 -3,161 -0.0
2.90
4.60
3.80
24 tháng
(2022-09-30) 		-1.80 -32.14% 194,118,488 -29,115 -0.1
2.70
5.60
3.80
36 tháng
(2021-10-05) 		-5.10 -57.30% 348,693,085 -174,691 -1.6
2.70
12.80
3.80
60 tháng
(2019-10-16) 		-3.42 -47.34% 474,269,816 -593,089 -6.1
2.70
12.80
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
3.12
 4,600 3.32 3.32 3.09 0 0 0
19/11/2009
3.32
 2,300 3.50 3.50 3.32 0 0 0
18/11/2009
3.50
 100 3.35 3.50 3.50 0 0 0
17/11/2009
3.35
 5,100 3.32 3.35 3.32 0 0 0
16/11/2009
3.32
 1,000 3.42 3.42 3.32 0 0 0
13/11/2009
3.42
 3,100 3.32 3.42 3.27 0 0 0
12/11/2009
3.32
 10,800 3.12 3.32 3.27 0 0 0
11/11/2009
3.12
 4,000 3.35 3.47 3.12 0 0 0
10/11/2009
3.35
 600 3.35 3.35 3.32 0 0 0
09/11/2009
3.35
 200 3.52 3.52 3.35 0 0 0
06/11/2009
3.52
 8,800 3.50 3.70 3.52 0 0 0
05/11/2009
3.50
 5,200 3.27 3.50 3.47 0 0 0
04/11/2009
3.27
 8,700 3.07 3.27 3.07 0 0 0
03/11/2009
3.07
 14,100 3.22 3.22 3.07 0 0 0
02/11/2009
3.22
 25,100 3.47 3.47 3.22 0 0 0
30/10/2009
3.47
 13,700 3.24 3.47 3.02 0 0 0
29/10/2009
3.24
 5,100 3.45 3.45 3.24 0 0 0
28/10/2009
3.45
 14,900 3.70 3.70 3.45 0 0 0
27/10/2009
3.70
 8,600 4.02 4.02 3.70 0 0 0
26/10/2009
4.02
 28,800 4.02 4.25 3.75 2,000 0 0
23/10/2009
4.02
 94,200 3.77 4.02 3.90 0 0 0
22/10/2009
3.77
 26,200 3.55 3.77 3.65 0 0 0
21/10/2009
3.55
 41,700 3.32 3.55 3.52 2,000 0 0
20/10/2009
3.32
 7,300 3.12 3.32 3.32 0 0 0
19/10/2009
3.12
 28,700 2.99 3.12 2.99 0 0 0
16/10/2009
2.99
 50,800 2.84 2.99 2.82 0 0 0
15/10/2009
2.84
 48,200 2.72 2.84 2.67 0 0 0
14/10/2009
2.72
 6,600 2.54 2.72 2.59 0 0 0
13/10/2009
2.54
 1,500 2.47 2.59 2.52 0 0 0
12/10/2009
2.47
 21,900 2.49 2.62 2.47 0 0 0
09/10/2009
2.49
 3,200 2.49 2.52 2.29 0 0 0
08/10/2009
2.49
 4,800 2.41 2.49 2.39 0 0 0
07/10/2009
2.41
 1,500 2.52 2.52 2.41 0 0 0
06/10/2009
2.52
 1,800 2.36 2.52 2.39 0 0 0
05/10/2009
2.36
 3,900 2.47 2.47 2.36 0 0 0
02/10/2009
2.47
 4,800 2.59 2.59 2.41 0 0 0
01/10/2009
2.59
 1,700 2.62 2.62 2.59 0 0 0
30/09/2009
2.62
 1,100 2.64 2.67 2.62 0 0 0
29/09/2009
2.64
 11,600 2.67 2.67 2.64 0 0 0
28/09/2009
2.67
 1,000 2.62 2.67 2.67 0 0 0
25/09/2009
2.62
 3,300 2.62 2.62 2.52 0 0 0
24/09/2009
2.62
 5,500 2.64 2.64 2.52 0 0 0
23/09/2009
2.64
 3,600 2.62 2.67 2.54 0 0 0
22/09/2009
2.62
 800 2.69 2.69 2.62 0 0 0
21/09/2009
2.69
 16,600 2.52 2.69 2.54 0 0 0
18/09/2009
2.52
 1,900 2.62 2.62 2.44 0 0 0
17/09/2009
2.62
 2,700 2.59 2.74 2.62 0 0 0
16/09/2009
2.59
 7,400 2.57 2.64 2.59 0 0 0
15/09/2009
2.57
 1,800 2.62 2.62 2.57 0 0 0
14/09/2009
2.62
 1,800 2.64 2.64 2.62 0 0 0
11/09/2009
2.64
 3,200 2.64 2.67 2.52 0 0 0
10/09/2009
2.64
 5,200 2.64 2.67 2.62 0 0 0
09/09/2009
2.64
 3,000 2.67 2.67 2.64 0 0 0
08/09/2009
2.67
 6,800 2.57 2.67 2.62 0 0 0
07/09/2009
2.57
 1,100 2.57 2.57 2.57 0 0 0
04/09/2009
2.57
 13,300 2.57 2.59 2.57 0 0 0
03/09/2009
2.57
 600 2.62 2.62 2.49 0 0 0
01/09/2009
2.62
 6,200 2.69 2.69 2.54 0 0 0
31/08/2009
2.69
 10,200 2.79 2.82 2.62 0 0 0
28/08/2009
2.79
 10,400 2.64 2.79 2.77 0 0 0
27/08/2009
2.64
 12,800 2.49 2.64 2.54 0 0 0
26/08/2009
2.49
 6,000 2.34 2.49 2.47 0 0 0
25/08/2009
2.34
 9,600 2.36 2.39 2.31 0 0 0
24/08/2009
2.36
 5,400 2.41 2.41 2.34 0 0 0
21/08/2009
2.41
 600 2.52 2.64 2.41 0 0 0
20/08/2009
2.52
 0 2.47 2.52 2.52 0 0 0
19/08/2009
2.47
 1,100 2.47 2.52 2.47 0 0 0
18/08/2009
2.47
 1,500 2.47 2.47 2.39 0 0 0
17/08/2009
2.47
 2,100 2.47 2.47 2.47 0 0 0
14/08/2009
2.47
 7,600 2.49 2.49 2.47 0 0 0
13/08/2009
2.49
 700 2.64 2.64 2.49 0 0 0
12/08/2009
2.64
 0 2.64 2.64 2.64 0 0 0
11/08/2009
2.64
 200 2.59 2.64 2.64 0 0 0
10/08/2009
2.59
 7,000 2.44 2.59 2.47 0 0 0
07/08/2009
2.44
 900 2.47 2.47 2.44 0 0 0
06/08/2009
2.47
 3,500 2.39 2.47 2.39 0 0 0
05/08/2009
2.39
 400 2.47 2.49 2.36 0 0 0
04/08/2009
2.47
 800 2.49 2.49 2.47 0 0 0
03/08/2009
2.49
 2,300 2.67 2.67 2.49 0 0 0
31/07/2009
2.67
 3,400 2.44 2.67 2.62 0 0 0
30/07/2009
2.44
 4,500 2.62 2.79 2.44 0 0 0
29/07/2009
2.62
 0 2.64 2.62 2.62 0 0 0
28/07/2009
2.64
 1,700 2.52 2.64 2.59 0 0 0
27/07/2009
2.52
 1,000 2.62 2.72 2.52 0 0 0
24/07/2009
2.62
 18,900 2.47 2.62 2.59 0 0 0
23/07/2009
2.47
 1,200 2.31 2.49 2.29 0 100 0
22/07/2009
2.31
 1,400 2.34 2.44 2.31 0 0 0
21/07/2009
2.34
 1,700 2.34 2.49 2.21 0 0 0
20/07/2009
2.34
 1,900 2.49 2.49 2.34 0 0 0
17/07/2009
2.49
 1,600 2.62 2.62 2.49 0 0 0
16/07/2009
2.62
 800 2.47 2.62 2.62 0 0 0
15/07/2009
2.47
 400 2.31 2.47 2.47 0 0 0
14/07/2009
2.31
 1,500 2.29 2.31 2.31 0 0 0
13/07/2009
2.29
 800 2.52 2.52 2.29 0 0 0
10/07/2009
2.52
 6,300 2.49 2.52 2.39 0 0 0
09/07/2009
2.49
 15,100 2.67 2.72 2.49 0 0 0
08/07/2009
2.67
 5,800 2.84 2.84 2.67 0 0 0
07/07/2009
2.84
 300 3.02 3.02 2.84 0 100 0
06/07/2009
3.02
 2,400 2.84 3.02 2.92 0 0 0
03/07/2009
2.84
 1,300 2.67 2.84 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |