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

13.40
0.75
(5.93%)
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
(2026-05-13) 		-2.30 -15.38% 75,700 900 0
12.65
15.50
13.40
2 tháng
(2026-04-13) 		-1.25 -8.99% 257,500 600 0
12.65
16.60
13.40
3 tháng
(2026-03-16) 		-0.65 -4.89% 344,500 400 -0.0
12.65
16.60
13.40
6 tháng
(2025-12-15) 		-0.45 -3.44% 769,400 -43,900 -0.6
12.35
16.60
13.40
12 tháng
(2025-06-17) 		-3.85 -23.33% 4,173,900 -79,800 -1.1
12.35
17
13.40
24 tháng
(2024-06-24) 		-2.12 -14.35% 31,864,300 -81,963 -1.3
12.35
22.61
13.40
36 tháng
(2023-06-28) 		1.95 18.19% 51,000,200 -105,138 -1.6
10.27
22.61
13.40
60 tháng
(2021-07-08) 		-1.06 -7.71% 66,722,800 906,317 13.9
7.73
22.61
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |