|
SARA Vietnam Joint Stock Company (SRA : HNX)
Technology : Software
|
2.40
-0.20/-7.69%
3:05:02 PM
|
|
|
|
Closing price on 9/3/2020
|
|
| Open |
13.70 |
| High |
14.80 |
| Low |
12.50 |
| Volume |
1,051,300 |
| Split-adjusted Price |
8.79 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
+0.70 / +5.19%
|
13.70
|
14.80
|
12.50
|
14.20
|
14.29
|
8.79
|
1,051,300
|
|
|
9/1/2020
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.59
|
8.36
|
274,800
|
|
|
8/31/2020
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
8.42
|
156,200
|
|
|
8/28/2020
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.71
|
8.55
|
250,700
|
|
|
8/27/2020
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.77
|
8.55
|
154,300
|
|
|
8/26/2020
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.30
|
13.80
|
13.63
|
8.55
|
164,800
|
|
|
8/25/2020
|
-0.40 / -2.86%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.65
|
8.42
|
316,800
|
|
|
8/24/2020
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.10
|
14.00
|
13.46
|
8.67
|
375,800
|
|
|
8/21/2020
|
-0.20 / -1.43%
|
15.00
|
15.10
|
13.70
|
13.80
|
14.28
|
8.55
|
718,200
|
|
|
8/20/2020
|
+1.20 / +9.38%
|
13.50
|
14.00
|
13.30
|
14.00
|
13.97
|
8.67
|
1,158,900
|
|
|
8/19/2020
|
+1.10 / +9.40%
|
11.80
|
12.80
|
11.70
|
12.80
|
12.37
|
7.93
|
507,800
|
|
|
8/18/2020
|
+0.60 / +5.41%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.29
|
7.25
|
186,000
|
|
|
8/17/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.97
|
6.87
|
58,900
|
|
|
8/14/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.05
|
6.87
|
57,200
|
|
|
8/13/2020
|
+0.10 / +0.91%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.07
|
6.87
|
117,300
|
|
|
8/12/2020
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.93
|
6.81
|
111,700
|
|
|
8/11/2020
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.02
|
6.75
|
173,900
|
|
|
8/10/2020
|
-0.20 / -1.77%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.20
|
6.87
|
213,100
|
|
|
8/7/2020
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.19
|
7.00
|
193,400
|
|
|
8/6/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.37
|
7.06
|
130,000
|
|
|
8/5/2020
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.49
|
7.12
|
95,800
|
|
|
8/4/2020
|
+0.40 / +3.60%
|
11.10
|
11.70
|
11.10
|
11.50
|
11.41
|
7.12
|
212,000
|
|
|
8/3/2020
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.07
|
6.87
|
282,800
|
|
|
7/31/2020
|
-0.40 / -3.48%
|
11.50
|
11.50
|
10.50
|
11.10
|
11.03
|
6.87
|
234,400
|
|
|
7/30/2020
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.49
|
7.12
|
83,000
|
|
|
7/29/2020
|
-0.20 / -1.69%
|
12.10
|
12.10
|
10.80
|
11.60
|
11.25
|
7.18
|
208,200
|
|
|
7/28/2020
|
+1.00 / +9.26%
|
10.60
|
11.80
|
10.60
|
11.80
|
11.51
|
7.31
|
166,500
|
|
|
7/27/2020
|
-1.10 / -9.24%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.95
|
6.69
|
638,900
|
|
|
7/24/2020
|
-1.30 / -9.85%
|
13.30
|
13.30
|
11.90
|
11.90
|
12.14
|
7.37
|
363,400
|
|
|
7/23/2020
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.06
|
8.18
|
59,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|