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)
25/07/2022
10.58
 25,100 10.66 10.66 10.37 0 4,500 -0.1
22/07/2022
10.66
 15,600 10.49 11.08 10.61 0 0 -0.1
21/07/2022
10.49
 47,000 10.05 10.69 10.40 0 500 -0.0
20/07/2022
10.05
 18,500 10.05 10.05 9.84 4,800 500 0.1
19/07/2022
10.05
 7,900 9.99 10.13 10.05 0 1,600 -0.0
18/07/2022
9.99
 12,300 10.02 10.08 9.72 0 0 0.0
15/07/2022
10.02
 10,600 9.78 10.19 10.02 0 0 0.0
14/07/2022
9.78
 18,100 10.16 10.16 9.78 1,400 0 0.0
13/07/2022
10.16
 15,900 10.43 10.43 9.96 0 0 -0.0
12/07/2022
10.43
 7,100 10.25 10.49 9.90 0 500 -0.0
11/07/2022
10.25
 20,000 10.55 10.55 9.84 5,400 0 0.1
08/07/2022
10.55
 17,500 10.37 10.61 10.34 0 0 0.1
07/07/2022
10.37
 9,200 10.52 10.52 9.87 3,000 0 0.1
06/07/2022
10.52
 12,300 10.61 10.61 10.19 0 2,900 -0.1
05/07/2022
10.61
 2,200 10.78 10.78 10.37 0 800 -0.0
04/07/2022
10.78
 5,600 10.52 11.20 10.52 0 0 0
01/07/2022
10.52
 1,600 10.84 10.84 10.31 0 0 0.0
30/06/2022
10.84
 3,600 11.25 11.49 10.61 800 0 0.0
29/06/2022
11.25
 3,600 10.99 11.37 10.64 0 0 0
28/06/2022
10.99
 2,100 10.40 11.05 10.43 0 0 0.0
27/06/2022
10.40
 13,500 9.72 10.40 9.78 1,400 0 0.0
24/06/2022
9.72
 3,200 9.72 9.72 9.72 0 0 -0.0
23/06/2022
9.72
 14,400 9.13 9.75 9.60 0 0 -0.0
22/06/2022
9.13
 13,500 8.84 9.46 8.90 0 3,000 -0.0
21/06/2022
8.84
 13,400 9.43 9.43 8.84 0 3,800 -0.1
20/06/2022
9.43
 29,300 10.13 10.13 9.43 500 5,300 -0.1
17/06/2022
10.13
 15,500 10.55 10.55 9.81 100 5,700 -0.1
16/06/2022
10.55
 6,400 10.55 10.72 10.02 100 0 0.0
15/06/2022
10.55
 21,700 11.14 11.14 10.37 0 8,700 -0.2
14/06/2022
11.14
 5,300 11.22 11.49 10.55 100 0 0.0
13/06/2022
11.22
 24,900 11.96 11.96 11.20 0 5,300 -0.1
10/06/2022
11.96
 9,900 11.99 12.08 11.90 800 0 0.0
09/06/2022
11.99
 9,500 12.02 12.08 11.96 0 0 -0.0
08/06/2022
12.02
 20,900 11.96 12.05 11.90 0 700 -0.0
07/06/2022
11.96
 5,800 12.14 12.61 11.93 0 0 0.1
06/06/2022
12.14
 6,700 12.73 12.73 12.02 0 0 0
03/06/2022
12.73
 6,200 12.64 12.73 11.84 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
12.64
 12,500 12.50 13.20 12.61 0 0 0.1
01/06/2022
12.50
 31,800 12.55 12.55 11.70 5,100 0 0.1
31/05/2022
12.55
 51,300 12.28 12.55 12.20 0 0 -0.1
30/05/2022
12.28
 17,300 12.15 12.30 11.92 700 3,300 -0.1
27/05/2022
12.15
 27,200 12.15 12.15 12.10 0 0 0
26/05/2022
12.15
 2,400 12.15 12.30 12.15 0 0 0
25/05/2022
12.15
 7,000 12.13 12.28 12.05 500 500 0
24/05/2022
12.13
 900 12.30 12.30 12.05 0 0 0.0
23/05/2022
12.30
 400 12.13 12.33 12.30 0 0 0.0
20/05/2022
12.13
 10,200 12.13 12.13 12.05 400 0 0.0
19/05/2022
12.13
 8,700 12.35 12.35 11.97 0 0 -0.0
18/05/2022
12.35
 30,300 12.45 12.45 12.05 0 0 -0.0
17/05/2022
12.45
 11,300 11.75 12.45 11.60 0 0 -0.0
16/05/2022
11.75
 12,700 11.75 12.23 11.75 0 700 -0.0
13/05/2022
11.75
 26,100 12.07 12.07 11.70 0 0 0
12/05/2022
12.07
 15,800 12.78 12.78 12.05 0 0 0
11/05/2022
12.78
 24,200 12.35 12.78 12.10 0 0 0
10/05/2022
12.35
 10,700 12.40 12.50 11.57 0 100 -0.0
09/05/2022
12.40
 18,100 12.80 12.80 12.05 9,400 0 0.2
06/05/2022
12.80
 24,700 13.05 13.31 12.80 4,300 0 0.1
05/05/2022
13.05
 11,200 13.56 13.56 13.05 3,400 0 0.1
04/05/2022
13.56
 6,400 12.83 13.71 12.83 0 2,000 -0.1
29/04/2022
12.83
 12,800 12.80 13.00 12.78 2,300 0 0.1
28/04/2022
12.80
 26,800 12.68 12.98 12.73 8,500 900 0.2
27/04/2022
12.68
 13,100 12.70 13.13 12.55 6,300 800 0.1
26/04/2022
12.70
 26,400 12.80 12.80 12.30 3,000 3,600 -0.0
25/04/2022
12.80
 22,800 13.31 13.56 12.75 0 100 -0.0
22/04/2022
13.31
 11,300 13.73 14.01 13.15 0 300 -0.0
21/04/2022
13.73
 37,900 13.56 13.81 12.63 2,000 1,200 0.0
20/04/2022
13.56
 16,200 14.31 14.31 13.56 100 0 0.0
19/04/2022
14.31
 24,200 14.08 14.71 14.08 100 100 -0
18/04/2022
14.08
 62,600 14.31 14.81 13.56 10,500 0 0.3
15/04/2022
14.31
 64,700 14.61 14.76 14.06 1,700 0 0.0
14/04/2022
14.61
 13,500 14.64 14.66 14.28 0 0 0
13/04/2022
14.64
 10,700 14.41 14.76 14.06 3,300 1,000 0.1
12/04/2022
14.41
 27,100 14.56 14.56 14.41 18,400 100 0.5
08/04/2022
14.56
 33,400 14.61 14.81 14.56 0 0 0
07/04/2022
14.61
 8,400 14.56 14.61 14.56 0 0 0
06/04/2022
14.56
 16,000 14.56 14.61 14.38 3,000 0 0.1
05/04/2022
14.56
 21,300 14.61 14.81 14.56 7,700 0 0.2
04/04/2022
14.61
 16,800 14.74 14.96 14.46 1,500 200 0.0
01/04/2022
14.74
 31,300 14.43 14.81 14.31 19,500 3,400 0.5
31/03/2022
14.43
 12,700 14.61 14.71 14.43 0 0 0
30/03/2022
14.61
 23,500 14.91 14.91 14.38 0 800 -0.0
29/03/2022
14.91
 86,900 14.28 15.26 14.54 0 4,100 -0.1
28/03/2022
14.28
 37,100 14.28 14.28 14.03 10,100 1,000 0.3
25/03/2022
14.28
 11,700 14.23 14.31 14.23 1,100 0 0.0
24/03/2022
14.23
 20,000 14.38 14.41 14.23 1,100 0 0.0
23/03/2022
14.38
 29,500 14.43 14.46 14.21 1,000 1,000 -0.0
22/03/2022
14.43
 46,600 14.16 14.56 14.23 0 600 -0.0
21/03/2022
14.16
 20,400 14.11 14.26 14.06 9,000 0 0.3
18/03/2022
14.11
 63,600 14.36 14.36 14.03 600 0 0.0
17/03/2022
14.36
 26,100 14.56 14.56 14.11 800 1,000 -0.0
16/03/2022
14.56
 68,000 14.33 15.06 14.08 1,000 1,000 -0.0
15/03/2022
14.33
 26,100 14.61 14.66 14.11 0 1,300 -0.0
14/03/2022
14.61
 47,100 15.11 15.51 14.56 2,000 2,000 -0.0
11/03/2022
15.11
 220,500 14.61 15.61 14.54 2,500 2,600 -0.0
10/03/2022
14.61
 48,000 14.11 15.01 14.28 2,000 3,700 -0.0
09/03/2022
14.11
 43,400 14.11 14.23 13.98 300 400 -0.0
08/03/2022
14.11
 55,100 14.06 14.26 13.91 5,200 1,100 0.1
07/03/2022
14.06
 41,400 14.11 14.16 13.91 600 2,600 -0.1
04/03/2022
14.11
 63,800 13.66 14.23 13.73 3,000 400 0.1
03/03/2022
13.66
 46,500 13.00 13.66 13.00 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |