|
SARA Vietnam Joint Stock Company (SRA : HNX)
Technology : Software
|
2.40
-0.20/-7.69%
3:05:02 PM
|
|
|
|
Closing price on 9/30/2020
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
363,100 |
| Split-adjusted Price |
9.23 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.76
|
9.23
|
363,100
|
|
|
9/29/2020
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.95
|
9.17
|
455,400
|
|
|
9/28/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.03
|
9.29
|
236,900
|
|
|
9/25/2020
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.09
|
9.35
|
438,700
|
|
|
9/24/2020
|
+0.10 / +0.66%
|
15.40
|
15.70
|
15.10
|
15.20
|
15.32
|
9.41
|
772,600
|
|
|
9/23/2020
|
+1.00 / +7.09%
|
15.10
|
15.50
|
14.20
|
15.10
|
15.18
|
9.35
|
960,900
|
|
|
9/22/2020
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.03
|
8.73
|
284,400
|
|
|
9/21/2020
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.21
|
8.73
|
1,430,200
|
|
|
9/18/2020
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.24
|
8.79
|
141,700
|
|
|
9/17/2020
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.30
|
14.19
|
8.86
|
295,700
|
|
|
9/16/2020
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.00
|
14.30
|
14.32
|
8.86
|
191,600
|
|
|
9/15/2020
|
-0.40 / -2.72%
|
14.70
|
14.80
|
14.20
|
14.30
|
14.45
|
8.86
|
503,900
|
|
|
9/14/2020
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.71
|
9.10
|
184,500
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.78
|
9.17
|
155,600
|
|
|
9/10/2020
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.60
|
14.80
|
14.80
|
9.17
|
248,500
|
|
|
9/9/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.70
|
9.23
|
246,400
|
|
|
9/8/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.60
|
15.00
|
14.81
|
9.29
|
288,200
|
|
|
9/7/2020
|
+0.30 / +2.04%
|
14.90
|
15.40
|
14.80
|
15.00
|
15.17
|
9.29
|
571,400
|
|
|
9/4/2020
|
+0.50 / +3.52%
|
14.20
|
14.90
|
13.90
|
14.70
|
14.54
|
9.10
|
585,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|