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

12.65
-0.15
(-1.17%)
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
(2026-06-29) 		-0.70 -5.19% 78,200 500 0
12.10
13.50
12.65
2 tháng
(2026-06-01) 		-1.96 -13.29% 165,200 0 0
12.10
14.76
12.65
3 tháng
(2026-05-04) 		-1.44 -10.10% 224,700 1,100 0
12.10
14.81
12.65
6 tháng
(2026-01-30) 		0.47 3.78% 660,900 1,000 0.0
11.76
15.81
12.65
12 tháng
(2025-08-04) 		-2.82 -18.05% 1,890,200 -76,400 -1.0
11.76
15.81
12.65
24 tháng
(2024-08-08) 		-5.21 -28.94% 14,471,000 -81,063 -1.1
11.76
21.53
12.65
36 tháng
(2023-08-14) 		-0.06 -0.50% 50,027,900 -108,938 -1.7
9.78
21.53
12.65
60 tháng
(2021-08-24) 		0.60 4.91% 66,049,500 934,317 14.7
7.37
21.53
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
8.10
 3,800 8.01 8.10 7.90 0 0 0.4
12/12/2022
8.01
 40,200 8.01 8.01 7.84 27,600 0 0.4
09/12/2022
8.01
 12,400 7.90 8.01 7.63 0 0 -0.0
08/12/2022
7.90
 14,100 7.84 7.95 7.48 0 0 -0.0
07/12/2022
7.84
 9,500 8.04 8.04 7.54 0 1,900 -0.0
06/12/2022
8.04
 37,800 7.95 8.04 7.42 0 0 -0.0
05/12/2022
7.95
 17,100 7.90 7.95 7.66 0 0 -0.0
02/12/2022
7.90
 15,100 7.93 7.93 7.69 0 0 -0.0
01/12/2022
7.93
 8,700 7.81 8.04 7.66 0 0 -0.0
30/11/2022
7.81
 4,600 7.69 7.84 7.66 0 0 -0.0
29/11/2022
7.69
 18,400 7.75 8.10 7.45 0 0 -0.0
28/11/2022
7.75
 5,500 7.37 7.87 7.45 0 0 -0.0
25/11/2022
7.37
 9,900 7.37 7.42 7.34 0 281 -0.0
24/11/2022
7.37
 8,000 7.60 7.60 7.07 0 0 -0.0
23/11/2022
7.60
 1,000 7.87 8.13 7.60 0 12 -0.0
22/11/2022
7.87
 2,700 8.07 8.46 7.84 0 0 -0.2
21/11/2022
8.07
 300 8.07 8.54 7.60 0 0 -0.2
18/11/2022
8.07
 300 8.07 8.07 7.95 0 0 -0.2
17/11/2022
8.07
 1,400 7.95 8.13 7.95 0 0 -0.2
16/11/2022
7.95
 17,100 7.60 7.95 7.07 0 14,100 -0.2
15/11/2022
7.60
 1,800 7.90 7.90 7.37 0 0 -0.0
14/11/2022
7.90
 1,400 8.25 8.25 7.72 0 100 -0.0
11/11/2022
8.25
 100 7.84 8.25 8.25 0 0 0.0
10/11/2022
7.84
 6,700 7.90 7.90 7.60 1,100 0 0.0
09/11/2022
7.90
 10,200 7.93 8.10 7.66 0 0 -0.0
08/11/2022
7.93
 14,500 8.13 8.13 7.66 0 100 -0.0
07/11/2022
8.13
 4,600 8.19 8.34 7.72 0 0 -0.0
04/11/2022
8.19
 11,100 8.78 8.78 8.19 0 0 -0.0
03/11/2022
8.78
 1,000 8.81 8.81 8.54 0 0 -0.0
02/11/2022
8.81
 8,200 8.81 8.81 8.22 0 0 -0.0
01/11/2022
8.81
 4,100 8.84 8.84 8.48 0 1,000 -0.0
31/10/2022
8.84
 600 8.99 8.99 8.84 0 600 -0.0
28/10/2022
8.99
 500 9.02 9.02 8.84 0 0 0.0
27/10/2022
9.02
 2,100 8.81 9.02 8.43 0 0 0
26/10/2022
8.81
 8,300 9.04 9.04 8.48 0 0 0
25/10/2022
9.04
 7,400 8.87 9.10 8.84 400 0 0.0
24/10/2022
8.87
 23,100 9.25 9.31 8.87 1,900 0 0.0
21/10/2022
9.25
 900 9.40 9.43 9.02 0 100 -0.0
20/10/2022
9.40
 400 9.25 9.43 9.31 0 0 0
19/10/2022
9.25
 3,000 9.66 9.66 9.25 0 0 0
18/10/2022
9.66
 1,500 9.43 9.66 9.43 0 0 -0.0
17/10/2022
9.43
 800 9.40 9.43 9.43 0 0 -0.0
14/10/2022
9.40
 1,600 9.60 9.60 9.40 0 0 -0.0
13/10/2022
9.60
 300 9.37 9.60 9.37 0 0 -0.0
12/10/2022
9.37
 24,400 9.31 9.37 9.19 0 127 -0.0
11/10/2022
9.31
 4,700 9.46 9.46 8.90 0 0 -0.0
10/10/2022
9.46
 4,500 9.40 9.63 8.84 0 0 -0.0
07/10/2022
9.40
 3,700 9.52 9.52 9.07 600 1,500 -0.0
06/10/2022
9.52
 4,000 9.57 9.57 9.43 0 0 -0.0
05/10/2022
9.57
 8,000 9.22 9.69 9.22 0 100 -0.0
04/10/2022
9.22
 9,900 9.90 9.96 9.22 2,100 1,500 0.0
03/10/2022
9.90
 9,600 10.31 10.31 9.90 0 0 -0.1
30/09/2022
10.31
 10,100 10.37 10.37 9.96 100 3,300 -0.1
29/09/2022
10.37
 6,600 10.37 10.37 10.37 0 2,000 -0.0
28/09/2022
10.37
 19,600 10.37 10.43 10.02 0 0 -0.2
27/09/2022
10.37
 36,000 10.61 10.61 9.90 0 9,200 -0.2
26/09/2022
10.61
 18,600 10.78 10.78 10.34 0 0 -0.0
23/09/2022
10.78
 12,400 10.78 10.78 10.61 0 58 -0.0
22/09/2022
10.78
 2,900 10.81 10.81 10.61 0 0 -0.1
21/09/2022
10.81
 700 10.84 10.84 10.78 0 0 -0.1
20/09/2022
10.84
 20,300 10.75 10.90 10.52 0 0 -0.1
19/09/2022
10.75
 22,500 10.78 11.11 10.58 0 0 -0.1
16/09/2022
10.78
 33,600 10.99 10.99 10.75 0 6,000 -0.1
15/09/2022
10.99
 600 11.02 11.02 10.78 0 3 0.2
14/09/2022
11.02
 25,100 11.17 11.17 10.66 0 0 0.2
13/09/2022
11.17
 1,300 10.72 11.17 10.66 0 0 0.2
12/09/2022
10.72
 7,400 10.78 10.78 10.66 2,000 5 0.2
09/09/2022
10.78
 29,200 10.87 10.87 10.66 10,000 0 0.2
08/09/2022
10.87
 42,200 10.84 10.87 10.66 0 0 0.2
07/09/2022
10.84
 14,400 10.78 10.84 10.69 0 0 0.2
06/09/2022
10.78
 15,700 10.78 10.96 10.78 9,500 0 0.2
05/09/2022
10.78
 2,900 10.96 10.96 10.78 0 0 0.1
31/08/2022
10.96
 13,900 10.93 10.96 10.81 2,800 0 0.1
30/08/2022
10.93
 12,600 10.90 11.02 10.81 0 0 0.0
29/08/2022
10.90
 6,200 10.93 10.93 10.78 0 0 0.0
26/08/2022
10.93
 9,400 10.99 11.05 10.87 0 0 0.0
25/08/2022
10.99
 14,000 11.05 11.11 10.90 0 0 0.0
24/08/2022
11.05
 7,800 10.93 11.05 10.93 2,000 0 0.0
23/08/2022
10.93
 6,400 10.87 10.93 10.78 0 0 -0.8
22/08/2022
10.87
 32,600 10.87 11.14 10.84 0 0 -0.8
19/08/2022
10.87
 65,300 11.20 11.20 10.87 600 43,900 -0.8
18/08/2022
11.20
 1,800 11.22 11.22 11.14 0 0 0.0
17/08/2022
11.22
 4,600 11.22 11.40 11.17 0 0 0.0
16/08/2022
11.22
 11,800 11.14 11.22 11.08 0 0 0.0
15/08/2022
11.14
 15,300 11.08 11.34 11.05 0 0 0.0
12/08/2022
11.08
 27,100 11.31 11.31 11.02 700 0 0.0
11/08/2022
11.31
 8,000 11.31 11.43 11.11 0 0 0.0
10/08/2022
11.31
 20,000 11.43 11.49 11.20 0 0 0.0
09/08/2022
11.43
 8,300 11.37 11.52 11.20 500 0 0.0
08/08/2022
11.37
 26,400 11.25 11.46 11.17 0 0 0.0
05/08/2022
11.25
 15,800 11.22 11.25 11.14 0 0 0.0
04/08/2022
11.22
 22,000 11.20 11.25 10.99 1,700 0 0.0
03/08/2022
11.20
 11,300 11.11 11.20 10.90 0 0 -0.0
02/08/2022
11.11
 17,100 10.84 11.11 10.78 200 1,700 -0.0
01/08/2022
10.84
 16,400 10.84 10.90 10.72 0 0 -0.0
29/07/2022
10.84
 11,300 10.61 10.87 10.61 0 2,200 -0.0
28/07/2022
10.61
 13,900 10.58 11.05 10.58 0 0 -0.0
27/07/2022
10.58
 5,400 10.75 10.87 10.58 0 1,200 -0.0
26/07/2022
10.75
 22,600 10.58 10.78 10.61 0 1,000 -0.0
25/07/2022
10.58
 25,100 10.66 10.66 10.37 0 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |