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)
21/01/2022
14.23
 7,400 14.23 14.52 14.08 100 100 -0.0
20/01/2022
14.23
 18,200 14.31 14.31 14.13 0 100 -0.0
19/01/2022
14.31
 11,800 14.42 14.66 13.92 0 2,100 -0.1
18/01/2022
14.42
 2,300 14.31 14.76 14.42 0 400 -0.0
17/01/2022
14.31
 3,200 14.39 14.39 14.31 100 600 -0.0
14/01/2022
14.39
 26,700 14.29 14.50 14.23 1,400 100 0.0
13/01/2022
14.29
 48,400 14.63 14.76 14.18 400 1,400 -0.0
12/01/2022
14.63
 35,700 14.60 14.73 14.15 100 1,900 -0.0
11/01/2022
14.60
 50,000 14.68 14.73 14.52 300 1,700 -0.0
10/01/2022
14.68
 26,000 14.87 14.87 14.68 1,000 600 0
07/01/2022
14.87
 35,100 14.89 14.89 14.76 2,600 0 0.1
06/01/2022
14.89
 42,800 14.76 14.97 14.63 900 0 0.0
05/01/2022
14.76
 29,800 14.84 14.92 14.55 3,400 0 0.1
04/01/2022
14.84
 18,200 14.71 15.00 14.71 2,200 2,400 -0.0
31/12/2021
14.71
 25,400 14.68 14.81 14.68 2,300 300 0.1
30/12/2021
14.68
 28,600 14.60 14.84 14.34 2,100 2,000 0.0
29/12/2021
14.60
 20,400 14.50 14.60 14.31 1,300 200 0.0
28/12/2021
14.50
 34,900 14.71 14.73 14.50 2,400 1,000 0.0
27/12/2021
14.71
 23,600 14.50 14.71 14.23 1,000 0 0.0
24/12/2021
14.50
 31,800 13.97 14.66 13.97 200 400 -0.0
23/12/2021
13.97
 92,100 14.66 14.66 13.97 200 1,300 -0.0
22/12/2021
14.66
 52,000 14.76 14.76 14.60 3,100 0 0.1
21/12/2021
14.76
 52,000 14.81 14.87 14.66 2,200 0 0.1
20/12/2021
14.81
 49,000 14.76 14.95 14.73 5,100 1,000 0.1
17/12/2021
14.76
 78,200 14.97 14.97 14.71 1,100 800 0.0
16/12/2021
14.97
 47,000 14.89 15.00 14.71 100 2,600 -0.1
15/12/2021
14.89
 41,600 14.87 15.16 14.68 4,300 600 0.1
14/12/2021
14.87
 55,600 15.02 15.02 14.76 3,100 600 0.1
13/12/2021
15.02
 27,100 14.95 15.16 14.68 3,200 0 0.1
10/12/2021
14.95
 28,300 15.13 15.13 14.76 800 0 0.0
09/12/2021
15.13
 16,100 15.13 15.13 14.89 700 300 0.0
08/12/2021
15.13
 15,900 15.18 15.39 14.97 500 1,200 -0.0
07/12/2021
15.18
 39,100 14.23 15.18 14.42 7,500 500 0.2
06/12/2021
14.23
 73,900 15.10 15.24 14.23 13,000 2,600 0.3
03/12/2021
15.10
 91,000 15.34 15.45 15.10 0 2,200 -0.1
02/12/2021
15.34
 39,700 15.29 15.55 15.13 0 600 -0.0
01/12/2021
15.29
 45,500 15.00 15.39 15.02 2,000 5,200 -0.1
30/11/2021
15.00
 95,100 14.97 15.55 14.97 0 12,300 -0.4
29/11/2021
14.97
 57,000 14.97 15.29 14.81 200 100 0
26/11/2021
14.97
 67,000 15.26 15.29 14.92 500 500 0.0
25/11/2021
15.26
 54,500 15.26 15.53 14.21 700 1,400 -0.0
24/11/2021
15.26
 49,200 15.37 16.03 15.26 700 4,700 -0.1
23/11/2021
15.37
 64,000 14.55 15.47 14.52 8,800 0 0.3
22/11/2021
14.55
 158,300 15.29 15.34 14.55 4,500 0 0.1
19/11/2021
15.29
 165,700 16.24 16.24 15.29 6,300 0 0.2
18/11/2021
16.24
 95,400 16.53 16.55 15.82 1,700 0 0.1
17/11/2021
16.53
 67,900 16.42 16.95 16.29 6,000 0 0.2
16/11/2021
16.42
 98,500 16.84 16.84 16.34 1,600 2,600 -0.0
15/11/2021
16.84
 133,200 17.13 17.24 16.82 0 3,400 -0.1
12/11/2021
17.13
 57,900 17.29 17.29 16.98 2,100 400 0.1
11/11/2021
17.29
 126,200 17.13 17.92 17.11 2,700 20,900 -0.6
10/11/2021
17.13
 120,300 17.34 17.34 16.55 3,200 0 0.1
09/11/2021
17.34
 84,000 17.87 17.87 17.34 600 4,100 -0.1
08/11/2021
17.87
 100,400 18.03 18.03 17.50 2,000 0 0.1
05/11/2021
18.03
 209,400 17.19 18.03 17.40 0 0 0
04/11/2021
17.19
 157,600 16.76 17.19 16.29 0 0 0
03/11/2021
16.76
 283,400 17.77 17.77 16.53 0 0 0
02/11/2021
17.77
 150,000 17.92 17.92 17.40 0 2,300 -0.1
01/11/2021
17.92
 219,600 17.37 18.37 17.37 0 0 0
29/10/2021
17.37
 402,700 16.24 17.37 15.97 0 1,100 -0.0
28/10/2021
16.24
 312,200 16.87 16.87 16.24 0 3,800 -0.1
27/10/2021
16.87
 168,600 16.29 17.40 16.61 1,700 100 0.1
26/10/2021
16.29
 289,600 15.24 16.29 15.18 0 31,600 -0.9
25/10/2021
15.24
 325,500 14.55 15.26 14.50 800 10,300 -0.3
22/10/2021
14.55
 142,600 14.55 14.87 14.37 0 4,900 -0.1
21/10/2021
14.55
 89,200 14.84 14.87 14.50 0 0 0
20/10/2021
14.84
 102,900 15.00 15.53 14.55 0 2,200 -0.1
19/10/2021
15.00
 407,100 14.02 15.00 14.02 0 2,000 -0.1
18/10/2021
14.02
 111,200 14.23 14.23 13.71 0 0 0
15/10/2021
14.23
 48,800 14.23 14.50 14.21 0 0 0
14/10/2021
14.23
 63,200 14.29 14.50 14.23 1,200 0 0.0
13/10/2021
14.29
 28,000 14.34 14.50 14.26 500 0 0.0
12/10/2021
14.34
 55,600 14.50 14.50 14.29 500 0 0.0
11/10/2021
14.50
 80,500 14.29 14.81 14.29 0 8,000 0
08/10/2021
14.29
 25,200 14.37 14.37 14.21 0 500 -0.0
07/10/2021
14.37
 42,900 14.39 14.39 14.21 1,000 0 0.0
06/10/2021
14.39
 29,200 14.44 14.50 14.29 0 0 0
05/10/2021
14.44
 28,100 14.13 14.44 14.13 0 0 0
04/10/2021
14.13
 26,900 14.23 14.23 13.97 0 0 0
01/10/2021
14.23
 35,500 14.23 14.23 13.97 4,500 0 0.1
30/09/2021
14.23
 12,400 14.37 14.47 14.18 0 0 0
29/09/2021
14.37
 19,500 14.08 14.37 13.92 0 0 0
28/09/2021
14.08
 72,300 13.97 14.13 13.55 3,000 0 0.1
27/09/2021
13.97
 81,000 14.76 14.76 13.84 200 0 0.0
24/09/2021
14.76
 31,200 15.18 15.18 14.76 0 800 -0.0
23/09/2021
15.18
 130,000 15.39 15.76 15.08 0 3,300 -0.1
22/09/2021
15.39
 140,700 14.76 15.45 14.55 0 300 -0.0
21/09/2021
14.76
 67,000 15.05 15.05 14.39 0 10,000 -0.3
20/09/2021
15.05
 117,800 14.50 15.29 14.76 0 500 -0.0
17/09/2021
14.50
 58,300 14.23 14.55 14.29 0 600 -0.0
16/09/2021
14.23
 52,900 14.23 14.31 14.18 0 0 0
15/09/2021
14.23
 36,000 14.18 14.23 14.02 0 0 0
14/09/2021
14.18
 47,400 14.23 14.60 14.18 1,000 0 0.0
13/09/2021
14.23
 89,300 14.73 15.02 14.13 5,800 0 0.2
10/09/2021
14.73
 44,700 14.50 14.92 14.55 3,000 700 0.1
09/09/2021
14.50
 70,400 14.23 14.60 14.13 3,000 5,000 -0.1
08/09/2021
14.23
 247,100 15.00 15.00 13.97 100 9,000 -0.2
07/09/2021
15.00
 141,200 15.34 15.53 14.66 0 0 0
06/09/2021
15.34
 143,900 15.18 16.18 15.08 4,900 16,300 -0.3
01/09/2021
15.18
 332,100 14.21 15.18 15.13 45,500 13,400 0.9

Chính sách bảo mật | Điều khoản sử dụng |