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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |