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

13.60
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
(2025-11-05) 		-0.10 -0.73% 119,600 -14,800 -0.2
13.50
14.15
13.60
2 tháng
(2025-10-06) 		-2.35 -14.78% 366,400 -11,900 -0.2
13.25
15.90
13.60
3 tháng
(2025-09-08) 		-2.40 -15.05% 453,300 -11,900 -0.2
13.25
16.05
13.60
6 tháng
(2025-06-09) 		-4.15 -23.45% 3,785,300 -19,400 -0.3
13.25
18.20
13.60
12 tháng
(2024-12-10) 		-6.31 -31.77% 7,042,500 -24,453 -0.4
13.25
19.86
13.60
24 tháng
(2023-12-18) 		2.13 18.70% 44,119,000 -49,138 -0.9
10.81
22.61
13.60
36 tháng
(2022-12-21) 		4.24 45.52% 51,906,900 960,303 14.9
8.72
22.61
13.60
60 tháng
(2020-12-31) 		5.41 66.41% 72,179,650 960,947 14.9
7.73
23.67
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
14.21
 41,600 13.28 14.21 14.21 0 100 -0.0
30/08/2021
13.28
 100,100 12.86 13.44 12.76 0 200 -0.0
27/08/2021
12.86
 5,300 12.55 12.97 12.60 0 200 -0.0
26/08/2021
12.55
 20,900 12.65 12.92 12.55 100 0 0.0
25/08/2021
12.65
 9,800 12.81 12.81 12.42 100 1,000 -0.0
24/08/2021
12.81
 16,600 12.65 12.97 12.39 0 100 -0.0
23/08/2021
12.65
 24,100 13.07 13.07 12.65 200 0 0.0
20/08/2021
13.07
 34,700 13.71 13.92 13.07 0 0 0
19/08/2021
13.71
 30,200 13.79 14.08 13.52 0 0 0
18/08/2021
13.79
 44,800 14.55 14.55 13.60 0 0 0
17/08/2021
14.55
 16,500 14.71 14.95 14.26 0 2,600 -0.1
16/08/2021
14.71
 46,500 14.66 15.18 14.52 0 2,300 -0.1
13/08/2021
14.66
 88,400 13.71 14.66 13.68 0 28,600 -0.7
12/08/2021
13.71
 50,600 13.68 13.97 13.52 0 2,500 -0.1
11/08/2021
13.68
 22,600 13.65 13.97 13.36 0 18,700 -0.5
10/08/2021
13.65
 47,900 12.97 13.71 12.65 0 100 -0.0
09/08/2021
12.97
 31,400 12.92 13.10 12.63 0 0 0
06/08/2021
12.92
 3,700 12.65 13.26 12.55 0 0 0
05/08/2021
12.65
 32,000 12.76 12.76 12.42 400 0 0.0
04/08/2021
12.76
 39,600 12.76 12.76 12.60 200 0 0.0
03/08/2021
12.76
 10,200 12.71 12.76 12.65 0 1,300 -0.0
02/08/2021
12.71
 11,300 12.92 12.92 12.55 100 0 0.0
30/07/2021
12.92
 5,600 12.92 12.92 12.71 0 0 0
29/07/2021
12.92
 13,900 12.86 12.92 12.65 0 800 -0.0
28/07/2021
12.86
 900 12.86 12.86 12.68 0 0 0
27/07/2021
12.86
 21,200 12.86 13.18 12.65 0 3,600 -0.1
26/07/2021
12.86
 4,800 12.71 13.07 12.55 100 1,000 -0.0
23/07/2021
12.71
 12,300 13.07 13.18 12.65 2,000 0 0.0
22/07/2021
13.07
 9,400 12.63 13.07 12.65 0 0 0
21/07/2021
12.63
 8,900 12.97 13.13 12.44 1,100 1,700 -0.0
20/07/2021
12.97
 47,600 12.55 13.31 12.60 31,000 1,200 0.7
19/07/2021
12.55
 36,200 12.92 12.92 12.05 100 0 0.0
16/07/2021
12.92
 9,200 12.89 12.97 12.68 1,300 0 0.0
15/07/2021
12.89
 6,800 12.86 13.02 12.73 1,100 1,000 0.0
14/07/2021
12.86
 5,600 12.18 13.00 12.13 1,300 3,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |