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)
13/07/2021
12.18
 24,000 12.63 12.68 12.13 100 0 0.0
12/07/2021
12.63
 40,900 13.55 13.55 12.63 2,100 0 0.1
09/07/2021
13.55
 10,700 13.71 13.92 13.18 0 0 0
08/07/2021
13.71
 3,800 13.97 13.97 13.71 0 200 -0.0
07/07/2021
13.97
 20,000 13.71 13.97 13.60 0 11,500 -0.3
06/07/2021
13.71
 17,300 14.13 14.13 13.71 0 0 0
05/07/2021
14.13
 11,100 14.10 14.23 13.86 0 0 0
02/07/2021
14.10
 26,600 14.13 14.34 13.97 0 0 0
01/07/2021
14.13
 36,100 13.81 14.18 13.86 400 0 0.0
30/06/2021
13.81
 15,100 14.18 14.18 13.81 100 0 0.0
29/06/2021
14.18
 13,900 14.23 14.58 14.13 3,700 0 0.1
28/06/2021
14.23
 11,900 14.71 14.71 14.08 0 0 0
25/06/2021
14.71
 12,400 14.71 14.71 14.13 0 0 0
24/06/2021
14.71
 42,100 14.71 14.71 14.08 1,000 1,000 0
23/06/2021
14.71
 18,900 14.76 14.76 14.42 100 0 0.0
22/06/2021
14.76
 38,700 15.24 15.66 14.76 2,800 0 0.1
21/06/2021
15.24
 8,200 15.13 15.29 14.81 0 0 0
18/06/2021
15.13
 72,400 15.10 15.92 15.02 900 0 0.0
17/06/2021
15.10
 78,700 14.13 15.10 13.89 1,000 9,300 -0.2
16/06/2021
14.13
 25,100 14.05 14.13 13.71 0 100 -0.0
15/06/2021
14.05
 31,600 14.02 14.23 13.71 0 300 -0.0
14/06/2021
14.02
 25,800 14.44 14.44 14.02 1,800 0 0.0
11/06/2021
14.44
 58,000 14.58 14.63 14.08 0 3,700 -0.1
10/06/2021
14.58
 30,000 14.76 14.76 13.73 500 9,600 -0.2
09/06/2021
14.76
 56,600 14.81 14.87 13.79 900 0 0.0
08/06/2021
14.81
 190,700 13.86 14.81 14.76 26,100 0 0.7
07/06/2021
13.86
 12,100 12.97 13.86 13.86 0 0 0
04/06/2021
12.97
 63,400 12.13 12.97 12.94 3,000 0 0.1
03/06/2021
12.13
 36,900 11.33 12.13 11.81 1,000 0 0.0
02/06/2021
11.33
 41,400 11.60 11.60 11.18 1,800 3,000 -0.0
01/06/2021
11.60
 34,700 11.86 11.86 11.39 0 2,500 -0.1
31/05/2021
11.86
 35,000 12.18 12.65 11.86 0 3,700 -0.1
28/05/2021
12.18
 67,300 12.44 12.44 12.02 100 0 0.0
27/05/2021
12.44
 37,300 12.76 12.76 12.39 0 1,600 -0.0
26/05/2021
12.76
 35,300 12.81 12.81 12.55 0 4,000 -0.1
25/05/2021
12.81
 61,300 13.07 13.10 12.65 300 5,700 -0.1
24/05/2021
13.07
 24,500 13.13 13.39 13.07 0 4,300 -0.1
21/05/2021
13.13
 5,500 13.13 13.13 13.07 0 0 0
20/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/05/2021
13.13
 14,000 13.13 13.60 13.13 300 2,000 -0.0
19/05/2021
13.13
 36,100 13.18 13.53 13.13 2,000 1,000 0.0
18/05/2021
13.18
 79,300 13.46 13.46 13.18 300 0 0.0
17/05/2021
13.46
 79,000 13.48 14.03 13.32 0 0 0
14/05/2021
13.48
 66,600 13.48 14.36 13.46 2,300 0 0.1
13/05/2021
13.48
 50,600 13.46 13.70 13.27 0 800 -0.0
12/05/2021
13.46
 33,500 13.08 13.60 13.27 0 100 -0.0
11/05/2021
13.08
 49,400 13.27 13.48 12.99 0 4,900 -0.1
10/05/2021
13.27
 38,800 13.18 13.70 13.27 0 0 0
07/05/2021
13.18
 35,700 13.93 14.54 13.18 900 8,200 -0.2
06/05/2021
13.93
 16,200 14.59 14.68 13.74 300 0 0.0
05/05/2021
14.59
 17,900 14.68 14.68 13.77 100 0 0.0
04/05/2021
14.68
 36,400 14.68 15.11 13.79 0 0 0
29/04/2021
14.68
 9,200 14.83 15.81 14.12 0 1,200 -0.0
28/04/2021
14.83
 24,800 14.87 15.06 13.93 0 1,400 -0.0
27/04/2021
14.87
 32,800 15.77 15.77 14.68 0 100 -0.0
26/04/2021
15.77
 62,300 16.71 17.18 15.56 500 2,100 -0.1
23/04/2021
16.71
 153,600 15.89 16.99 14.78 7,900 7,600 0.0
22/04/2021
15.89
 169,400 17.06 17.84 15.89 300 3,500 -0.1
20/04/2021
17.06
 33,000 18.33 18.33 17.06 5,000 0 0.2
19/04/2021
18.33
 32,100 19.70 19.70 18.33 0 0 0
16/04/2021
19.70
 50,500 21.16 21.16 19.70 0 0 0
15/04/2021
21.16
 104,700 22.73 22.73 21.16 1,200 0 0.1
14/04/2021
22.73
 58,000 23.49 23.49 22.73 3,700 0 0.2
13/04/2021
23.49
 35,800 23.67 24.00 22.59 4,900 0 0.2
12/04/2021
23.67
 71,500 22.14 23.67 21.18 1,100 0 0.1
09/04/2021
22.14
 54,900 20.71 22.14 20.97 2,200 0 0.1
08/04/2021
20.71
 65,400 19.37 20.71 20.66 200 100 0.0
07/04/2021
19.37
 98,900 18.12 19.37 17.93 800 400 0.0
06/04/2021
18.12
 44,000 17.67 18.12 17.89 0 4,800 -0.2
05/04/2021
17.67
 41,600 17.65 17.89 17.65 0 3,400 -0.1
02/04/2021
17.65
 28,400 17.89 18.36 17.65 0 200 -0.0
01/04/2021
17.89
 34,900 18.21 18.36 17.89 0 4,800 -0.2
31/03/2021
18.21
 28,400 17.93 18.29 17.41 2,600 2,800 -0.0
30/03/2021
17.93
 44,200 18.03 18.36 17.84 2,300 0 0.1
29/03/2021
18.03
 66,100 17.79 18.36 17.89 400 0 0.0
26/03/2021
17.79
 98,900 17.13 18.12 17.37 11,300 12,000 -0.0
25/03/2021
17.13
 25,200 16.47 17.41 16.47 1,600 1,500 0.0
24/03/2021
16.47
 59,300 16.40 17.41 15.77 1,800 0 0.1
23/03/2021
16.40
 119,300 15.34 16.40 15.58 300 0 0.0
22/03/2021
15.34
 51,400 15.32 16.29 14.78 0 0 0
19/03/2021
15.32
 37,200 14.33 15.32 15.20 0 0 0
18/03/2021
14.33
 61,100 13.41 14.33 13.46 2,500 0 0.1
17/03/2021
13.41
 13,500 13.41 13.41 13.18 0 600 -0.0
16/03/2021
13.41
 14,600 13.46 13.46 13.18 0 600 -0.0
15/03/2021
13.46
 16,600 13.70 13.70 13.20 0 0 0
12/03/2021
13.70
 22,300 13.70 13.79 13.65 0 0 0
11/03/2021
13.70
 43,900 13.84 13.84 13.41 500 0 0.0
10/03/2021
13.84
 4,000 13.96 13.96 13.65 0 0 0
09/03/2021
13.96
 24,100 13.96 13.98 13.65 0 400 -0.0
08/03/2021
13.96
 81,500 13.51 14.03 13.51 0 1,200 -0.0
05/03/2021
13.51
 123,900 13.27 13.51 12.43 0 6,700 -0.2
04/03/2021
13.27
 20,500 13.74 13.74 13.27 2,000 0 0.1
03/03/2021
13.74
 65,500 14.05 14.59 13.65 3,700 0 0.1
02/03/2021
14.05
 104,600 13.77 14.71 12.85 5,300 3,500 0.1
01/03/2021
13.77
 28,700 12.87 13.77 13.65 3,600 0 0.1
26/02/2021
12.87
 31,800 12.05 12.87 12.05 1,900 0 0.1
25/02/2021
12.05
 61,100 11.27 12.05 11.70 8,600 0 0.2
24/02/2021
11.27
 122,500 10.54 11.27 10.54 500 0 0.0
23/02/2021
10.54
 36,100 10.59 10.73 10.50 0 0 0
22/02/2021
10.59
 30,400 10.26 10.59 10.26 0 0 0
19/02/2021
10.26
 45,200 10.28 10.28 10.21 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |