CTCP Hợp tác Kinh tế và Xuất nhập khẩu Savimex (sav)

13.40
0.75
(5.93%)
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
(2026-05-13) 		-2.30 -15.38% 75,700 900 0
12.65
15.50
13.40
2 tháng
(2026-04-13) 		-1.25 -8.99% 257,500 600 0
12.65
16.60
13.40
3 tháng
(2026-03-16) 		-0.65 -4.89% 344,500 400 -0.0
12.65
16.60
13.40
6 tháng
(2025-12-15) 		-0.45 -3.44% 769,400 -43,900 -0.6
12.35
16.60
13.40
12 tháng
(2025-06-17) 		-3.85 -23.33% 4,173,900 -79,800 -1.1
12.35
17
13.40
24 tháng
(2024-06-24) 		-2.12 -14.35% 31,864,300 -81,963 -1.3
12.35
22.61
13.40
36 tháng
(2023-06-28) 		1.95 18.19% 51,000,200 -105,138 -1.6
10.27
22.61
13.40
60 tháng
(2021-07-08) 		-1.06 -7.71% 66,722,800 906,317 13.9
7.73
22.61
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
9.43
 500 9.47 9.47 9.28 0 0 0.0
27/10/2022
9.47
 2,100 9.25 9.47 8.85 0 0 0
26/10/2022
9.25
 8,300 9.50 9.50 8.91 0 0 0
25/10/2022
9.50
 7,400 9.31 9.56 9.28 400 0 0.0
24/10/2022
9.31
 23,100 9.71 9.78 9.31 1,900 0 0.0
21/10/2022
9.71
 900 9.87 9.90 9.47 0 100 -0.0
20/10/2022
9.87
 400 9.71 9.90 9.78 0 0 0
19/10/2022
9.71
 3,000 10.15 10.15 9.71 0 0 0
18/10/2022
10.15
 1,500 9.90 10.15 9.90 0 0 -0.0
17/10/2022
9.90
 800 9.87 9.90 9.90 0 0 -0.0
14/10/2022
9.87
 1,600 10.08 10.08 9.87 0 0 -0.0
13/10/2022
10.08
 300 9.84 10.08 9.84 0 0 -0.0
12/10/2022
9.84
 24,400 9.78 9.84 9.65 0 127 -0.0
11/10/2022
9.78
 4,700 9.93 9.93 9.34 0 0 -0.0
10/10/2022
9.93
 4,500 9.87 10.12 9.28 0 0 -0.0
07/10/2022
9.87
 3,700 9.99 9.99 9.53 600 1,500 -0.0
06/10/2022
9.99
 4,000 10.05 10.05 9.90 0 0 -0.0
05/10/2022
10.05
 8,000 9.68 10.18 9.68 0 100 -0.0
04/10/2022
9.68
 9,900 10.39 10.46 9.68 2,100 1,500 0.0
03/10/2022
10.39
 9,600 10.83 10.83 10.39 0 0 -0.1
30/09/2022
10.83
 10,100 10.89 10.89 10.46 100 3,300 -0.1
29/09/2022
10.89
 6,600 10.89 10.89 10.89 0 2,000 -0.0
28/09/2022
10.89
 19,600 10.89 10.95 10.52 0 0 -0.2
27/09/2022
10.89
 36,000 11.14 11.14 10.39 0 9,200 -0.2
26/09/2022
11.14
 18,600 11.32 11.32 10.86 0 0 -0.0
23/09/2022
11.32
 12,400 11.32 11.32 11.14 0 58 -0.0
22/09/2022
11.32
 2,900 11.35 11.35 11.14 0 0 -0.1
21/09/2022
11.35
 700 11.38 11.38 11.32 0 0 -0.1
20/09/2022
11.38
 20,300 11.29 11.45 11.04 0 0 -0.1
19/09/2022
11.29
 22,500 11.32 11.66 11.11 0 0 -0.1
16/09/2022
11.32
 33,600 11.54 11.54 11.29 0 6,000 -0.1
15/09/2022
11.54
 600 11.57 11.57 11.32 0 3 0.2
14/09/2022
11.57
 25,100 11.72 11.72 11.20 0 0 0.2
13/09/2022
11.72
 1,300 11.26 11.72 11.20 0 0 0.2
12/09/2022
11.26
 7,400 11.32 11.32 11.20 2,000 5 0.2
09/09/2022
11.32
 29,200 11.41 11.41 11.20 10,000 0 0.2
08/09/2022
11.41
 42,200 11.38 11.41 11.20 0 0 0.2
07/09/2022
11.38
 14,400 11.32 11.38 11.23 0 0 0.2
06/09/2022
11.32
 15,700 11.32 11.51 11.32 9,500 0 0.2
05/09/2022
11.32
 2,900 11.51 11.51 11.32 0 0 0.1
31/08/2022
11.51
 13,900 11.48 11.51 11.35 2,800 0 0.1
30/08/2022
11.48
 12,600 11.45 11.57 11.35 0 0 0.0
29/08/2022
11.45
 6,200 11.48 11.48 11.32 0 0 0.0
26/08/2022
11.48
 9,400 11.54 11.60 11.41 0 0 0.0
25/08/2022
11.54
 14,000 11.60 11.66 11.45 0 0 0.0
24/08/2022
11.60
 7,800 11.48 11.60 11.48 2,000 0 0.0
23/08/2022
11.48
 6,400 11.41 11.48 11.32 0 0 -0.8
22/08/2022
11.41
 32,600 11.41 11.69 11.38 0 0 -0.8
19/08/2022
11.41
 65,300 11.75 11.75 11.41 600 43,900 -0.8
18/08/2022
11.75
 1,800 11.79 11.79 11.69 0 0 0.0
17/08/2022
11.79
 4,600 11.79 11.97 11.72 0 0 0.0
16/08/2022
11.79
 11,800 11.69 11.79 11.63 0 0 0.0
15/08/2022
11.69
 15,300 11.63 11.91 11.60 0 0 0.0
12/08/2022
11.63
 27,100 11.88 11.88 11.57 700 0 0.0
11/08/2022
11.88
 8,000 11.88 12.00 11.66 0 0 0.0
10/08/2022
11.88
 20,000 12.00 12.06 11.75 0 0 0.0
09/08/2022
12.00
 8,300 11.94 12.10 11.75 500 0 0.0
08/08/2022
11.94
 26,400 11.82 12.03 11.72 0 0 0.0
05/08/2022
11.82
 15,800 11.79 11.82 11.69 0 0 0.0
04/08/2022
11.79
 22,000 11.75 11.82 11.54 1,700 0 0.0
03/08/2022
11.75
 11,300 11.66 11.75 11.45 0 0 -0.0
02/08/2022
11.66
 17,100 11.38 11.66 11.32 200 1,700 -0.0
01/08/2022
11.38
 16,400 11.38 11.45 11.26 0 0 -0.0
29/07/2022
11.38
 11,300 11.14 11.41 11.14 0 2,200 -0.0
28/07/2022
11.14
 13,900 11.11 11.60 11.11 0 0 -0.0
27/07/2022
11.11
 5,400 11.29 11.41 11.11 0 1,200 -0.0
26/07/2022
11.29
 22,600 11.11 11.32 11.14 0 1,000 -0.0
25/07/2022
11.11
 25,100 11.20 11.20 10.89 0 4,500 -0.1
22/07/2022
11.20
 15,600 11.01 11.63 11.14 0 0 -0.1
21/07/2022
11.01
 47,000 10.55 11.23 10.92 0 500 -0.0
20/07/2022
10.55
 18,500 10.55 10.55 10.33 4,800 500 0.1
19/07/2022
10.55
 7,900 10.49 10.64 10.55 0 1,600 -0.0
18/07/2022
10.49
 12,300 10.52 10.58 10.21 0 0 0.0
15/07/2022
10.52
 10,600 10.27 10.70 10.52 0 0 0.0
14/07/2022
10.27
 18,100 10.67 10.67 10.27 1,400 0 0.0
13/07/2022
10.67
 15,900 10.95 10.95 10.46 0 0 -0.0
12/07/2022
10.95
 7,100 10.77 11.01 10.39 0 500 -0.0
11/07/2022
10.77
 20,000 11.07 11.07 10.33 5,400 0 0.1
08/07/2022
11.07
 17,500 10.89 11.14 10.86 0 0 0.1
07/07/2022
10.89
 9,200 11.04 11.04 10.36 3,000 0 0.1
06/07/2022
11.04
 12,300 11.14 11.14 10.70 0 2,900 -0.1
05/07/2022
11.14
 2,200 11.32 11.32 10.89 0 800 -0.0
04/07/2022
11.32
 5,600 11.04 11.75 11.04 0 0 0
01/07/2022
11.04
 1,600 11.38 11.38 10.83 0 0 0.0
30/06/2022
11.38
 3,600 11.82 12.06 11.14 800 0 0.0
29/06/2022
11.82
 3,600 11.54 11.94 11.17 0 0 0
28/06/2022
11.54
 2,100 10.92 11.60 10.95 0 0 0.0
27/06/2022
10.92
 13,500 10.21 10.92 10.27 1,400 0 0.0
24/06/2022
10.21
 3,200 10.21 10.21 10.21 0 0 -0.0
23/06/2022
10.21
 14,400 9.59 10.24 10.08 0 0 -0.0
22/06/2022
9.59
 13,500 9.28 9.93 9.34 0 3,000 -0.0
21/06/2022
9.28
 13,400 9.90 9.90 9.28 0 3,800 -0.1
20/06/2022
9.90
 29,300 10.64 10.64 9.90 500 5,300 -0.1
17/06/2022
10.64
 15,500 11.07 11.07 10.30 100 5,700 -0.1
16/06/2022
11.07
 6,400 11.07 11.26 10.52 100 0 0.0
15/06/2022
11.07
 21,700 11.69 11.69 10.89 0 8,700 -0.2
14/06/2022
11.69
 5,300 11.79 12.06 11.07 100 0 0.0
13/06/2022
11.79
 24,900 12.56 12.56 11.75 0 5,300 -0.1
10/06/2022
12.56
 9,900 12.59 12.68 12.50 800 0 0.0
09/06/2022
12.59
 9,500 12.62 12.68 12.56 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |