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

13.30
-0.05
(-0.37%)
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
(2026-02-11) 		-0.30 -2.20% 144,700 500 0.0
12.35
14
13.30
2 tháng
(2026-01-12) 		0.55 4.30% 265,200 400 0.0
12.35
14
13.30
3 tháng
(2025-12-15) 		0.25 1.91% 415,800 -44,100 -0.6
12.35
14
13.30
6 tháng
(2025-09-15) 		-2.60 -16.30% 921,500 -70,800 -0.9
12.35
16
13.30
12 tháng
(2025-03-18) 		-5.11 -27.69% 6,691,500 -83,517 -1.1
12.35
19
13.30
24 tháng
(2024-03-25) 		1.17 9.64% 38,568,200 -108,063 -1.7
11.15
22.61
13.30
36 tháng
(2023-03-29) 		4.07 43.85% 51,870,000 844,219 12.6
8.97
22.61
13.30
60 tháng
(2021-04-08) 		-7.36 -35.54% 69,176,600 891,517 14.0
7.73
23.67
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |