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

13.45
0
(0%)
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
(2025-12-29) 		-0.75 -5.47% 141,700 -400 -0.0
12.70
13.70
13.45
2 tháng
(2025-11-28) 		-0.85 -6.16% 338,900 -68,700 -0.9
12.70
13.80
13.45
3 tháng
(2025-10-29) 		-0.45 -3.36% 455,500 -74,200 -1.0
12.70
14.15
13.45
6 tháng
(2025-07-31) 		-3.45 -21.04% 1,230,500 -77,400 -1.0
12.70
16.50
13.45
12 tháng
(2025-02-03) 		-5.24 -28.82% 6,683,200 -83,809 -1.1
12.70
19
13.45
24 tháng
(2024-02-07) 		1.23 10.50% 41,707,000 -108,638 -1.7
11.07
22.61
13.45
36 tháng
(2023-02-13) 		4.10 46.37% 51,924,600 862,392 13.2
8.72
22.61
13.45
60 tháng
(2021-02-22) 		2.36 22.28% 70,673,500 897,817 14.0
7.73
23.67
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
12.62
 20,900 12.56 12.65 12.50 0 700 -0.0
07/06/2022
12.56
 5,800 12.74 13.24 12.53 0 0 0.1
06/06/2022
12.74
 6,700 13.36 13.36 12.62 0 0 0
03/06/2022
13.36
 6,200 13.27 13.36 12.44 0 0 0.1
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/06/2022
13.27
 12,500 13.13 13.86 13.24 0 0 0.1
01/06/2022
13.13
 31,800 13.18 13.18 12.28 5,100 0 0.1
31/05/2022
13.18
 51,300 12.89 13.18 12.81 0 0 -0.1
30/05/2022
12.89
 17,300 12.76 12.92 12.52 700 3,300 -0.1
27/05/2022
12.76
 27,200 12.76 12.76 12.71 0 0 0
26/05/2022
12.76
 2,400 12.76 12.92 12.76 0 0 0
25/05/2022
12.76
 7,000 12.73 12.89 12.65 500 500 0
24/05/2022
12.73
 900 12.92 12.92 12.65 0 0 0.0
23/05/2022
12.92
 400 12.73 12.94 12.92 0 0 0.0
20/05/2022
12.73
 10,200 12.73 12.73 12.65 400 0 0.0
19/05/2022
12.73
 8,700 12.97 12.97 12.57 0 0 -0.0
18/05/2022
12.97
 30,300 13.07 13.07 12.65 0 0 -0.0
17/05/2022
13.07
 11,300 12.34 13.07 12.18 0 0 -0.0
16/05/2022
12.34
 12,700 12.34 12.84 12.34 0 700 -0.0
13/05/2022
12.34
 26,100 12.68 12.68 12.28 0 0 0
12/05/2022
12.68
 15,800 13.42 13.42 12.65 0 0 0
11/05/2022
13.42
 24,200 12.97 13.42 12.71 0 0 0
10/05/2022
12.97
 10,700 13.02 13.13 12.15 0 100 -0.0
09/05/2022
13.02
 18,100 13.44 13.44 12.65 9,400 0 0.2
06/05/2022
13.44
 24,700 13.71 13.97 13.44 4,300 0 0.1
05/05/2022
13.71
 11,200 14.23 14.23 13.71 3,400 0 0.1
04/05/2022
14.23
 6,400 13.47 14.39 13.47 0 2,000 -0.1
29/04/2022
13.47
 12,800 13.44 13.65 13.42 2,300 0 0.1
28/04/2022
13.44
 26,800 13.31 13.63 13.36 8,500 900 0.2
27/04/2022
13.31
 13,100 13.34 13.79 13.18 6,300 800 0.1
26/04/2022
13.34
 26,400 13.44 13.44 12.92 3,000 3,600 -0.0
25/04/2022
13.44
 22,800 13.97 14.23 13.39 0 100 -0.0
22/04/2022
13.97
 11,300 14.42 14.71 13.81 0 300 -0.0
21/04/2022
14.42
 37,900 14.23 14.50 13.26 2,000 1,200 0.0
20/04/2022
14.23
 16,200 15.02 15.02 14.23 100 0 0.0
19/04/2022
15.02
 24,200 14.79 15.45 14.79 100 100 -0
18/04/2022
14.79
 62,600 15.02 15.55 14.23 10,500 0 0.3
15/04/2022
15.02
 64,700 15.34 15.50 14.76 1,700 0 0.0
14/04/2022
15.34
 13,500 15.37 15.39 15.00 0 0 0
13/04/2022
15.37
 10,700 15.13 15.50 14.76 3,300 1,000 0.1
12/04/2022
15.13
 27,100 15.29 15.29 15.13 18,400 100 0.5
08/04/2022
15.29
 33,400 15.34 15.55 15.29 0 0 0
07/04/2022
15.34
 8,400 15.29 15.34 15.29 0 0 0
06/04/2022
15.29
 16,000 15.29 15.34 15.10 3,000 0 0.1
05/04/2022
15.29
 21,300 15.34 15.55 15.29 7,700 0 0.2
04/04/2022
15.34
 16,800 15.47 15.71 15.18 1,500 200 0.0
01/04/2022
15.47
 31,300 15.16 15.55 15.02 19,500 3,400 0.5
31/03/2022
15.16
 12,700 15.34 15.45 15.16 0 0 0
30/03/2022
15.34
 23,500 15.66 15.66 15.10 0 800 -0.0
29/03/2022
15.66
 86,900 15.00 16.03 15.26 0 4,100 -0.1
28/03/2022
15.00
 37,100 15.00 15.00 14.73 10,100 1,000 0.3
25/03/2022
15.00
 11,700 14.95 15.02 14.95 1,100 0 0.0
24/03/2022
14.95
 20,000 15.10 15.13 14.95 1,100 0 0.0
23/03/2022
15.10
 29,500 15.16 15.18 14.92 1,000 1,000 -0.0
22/03/2022
15.16
 46,600 14.87 15.29 14.95 0 600 -0.0
21/03/2022
14.87
 20,400 14.81 14.97 14.76 9,000 0 0.3
18/03/2022
14.81
 63,600 15.08 15.08 14.73 600 0 0.0
17/03/2022
15.08
 26,100 15.29 15.29 14.81 800 1,000 -0.0
16/03/2022
15.29
 68,000 15.05 15.82 14.79 1,000 1,000 -0.0
15/03/2022
15.05
 26,100 15.34 15.39 14.81 0 1,300 -0.0
14/03/2022
15.34
 47,100 15.87 16.29 15.29 2,000 2,000 -0.0
11/03/2022
15.87
 220,500 15.34 16.40 15.26 2,500 2,600 -0.0
10/03/2022
15.34
 48,000 14.81 15.76 15.00 2,000 3,700 -0.0
09/03/2022
14.81
 43,400 14.81 14.95 14.68 300 400 -0.0
08/03/2022
14.81
 55,100 14.76 14.97 14.60 5,200 1,100 0.1
07/03/2022
14.76
 41,400 14.81 14.87 14.60 600 2,600 -0.1
04/03/2022
14.81
 63,800 14.34 14.95 14.42 3,000 400 0.1
03/03/2022
14.34
 46,500 13.65 14.34 13.65 0 200 -0.0
02/03/2022
13.65
 18,300 13.65 13.92 13.57 200 1,100 -0.0
01/03/2022
13.65
 11,400 13.60 13.71 13.60 0 1,900 -0.0
28/02/2022
13.60
 18,200 13.65 13.71 13.57 5,500 1,000 0.1
25/02/2022
13.65
 11,600 13.60 13.97 13.55 0 1,000 -0.0
24/02/2022
13.60
 26,800 13.65 13.73 13.44 4,900 1,000 0.1
23/02/2022
13.65
 24,100 13.81 13.84 13.65 2,100 900 0.0
22/02/2022
13.81
 29,100 13.81 13.81 12.86 6,100 3,000 0.1
21/02/2022
13.81
 27,600 13.97 13.97 13.73 1,000 1,000 -0
18/02/2022
13.97
 14,900 13.68 14.13 13.65 300 2,300 -0.1
17/02/2022
13.68
 42,000 13.76 13.86 13.68 1,500 1,600 -0.0
16/02/2022
13.76
 17,900 13.84 13.84 13.71 200 900 -0.0
15/02/2022
13.84
 15,700 13.86 13.92 13.68 5,200 1,400 0.1
14/02/2022
13.86
 21,200 13.92 14.02 13.71 900 1,300 -0.0
11/02/2022
13.92
 9,600 13.92 13.97 13.71 1,700 2,200 -0.0
10/02/2022
13.92
 9,000 13.86 13.92 13.71 6,100 1,500 0.1
09/02/2022
13.86
 22,300 13.89 13.89 13.55 0 2,600 -0.1
08/02/2022
13.89
 47,200 13.68 13.97 12.76 200 1,000 -0.0
07/02/2022
13.68
 21,400 13.55 14.08 13.60 0 1,000 -0.0
28/01/2022
13.55
 56,300 13.89 13.97 13.47 900 1,000 -0.0
27/01/2022
13.89
 15,100 13.92 14.21 13.57 0 900 -0.0
26/01/2022
13.92
 16,100 13.97 13.97 13.68 0 800 -0.0
25/01/2022
13.97
 27,600 13.71 13.97 13.34 200 1,100 -0.0
24/01/2022
13.71
 36,200 14.23 14.37 13.71 200 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |