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)
18/02/2021
10.28
 45,200 9.88 10.31 9.93 1,300 6,600 -0.1
17/02/2021
9.88
 45,600 9.41 9.93 9.41 0 2,000 -0.0
09/02/2021
9.41
 57,600 9.32 9.79 9.32 0 4,600 -0.1
08/02/2021
9.32
 72,100 9.41 9.41 8.99 0 0 0
05/02/2021
9.41
 34,700 9.23 9.41 9.18 10,700 0 0.2
04/02/2021
9.23
 2,900 9.39 9.39 9.18 0 0 0
03/02/2021
9.39
 49,400 9.27 9.41 9.27 0 100 -0.0
02/02/2021
9.27
 41,600 9.18 9.41 8.94 800 0 0.0
01/02/2021
9.18
 66,400 9.13 9.32 8.52 0 0 0
29/01/2021
9.13
 2,900 8.54 9.13 7.95 0 0 0
28/01/2021
8.54
 140,300 9.18 9.18 8.54 1,200 0 0.0
27/01/2021
9.18
 59,000 9.51 9.55 9.13 1,500 0 0.0
26/01/2021
9.51
 55,600 9.60 9.60 9.41 0 0 0
25/01/2021
9.60
 39,200 9.74 9.74 9.60 0 0 0
22/01/2021
9.74
 57,300 9.79 9.79 9.60 0 0 0
21/01/2021
9.79
 107,900 9.30 9.88 9.65 0 0 0
20/01/2021
9.30
 16,300 9.32 9.32 8.71 2,000 0 0.0
19/01/2021
9.32
 114,200 9.65 9.67 9.04 1,500 0 0.0
18/01/2021
9.65
 48,000 9.65 9.72 9.65 0 0 0
15/01/2021
9.65
 68,200 9.32 9.95 9.46 0 0 0
14/01/2021
9.32
 50,100 8.99 9.46 8.99 4,000 0 0.1
13/01/2021
8.99
 127,200 8.94 9.41 8.75 2,000 0 0.0
12/01/2021
8.94
 33,100 8.94 8.97 8.66 0 0 0
11/01/2021
8.94
 105,900 8.90 9.08 8.47 0 0 0
08/01/2021
8.90
 62,200 8.52 9.04 8.61 0 0 0
07/01/2021
8.52
 39,200 8.38 8.52 8.38 0 0 0
06/01/2021
8.38
 83,500 8.10 8.57 8.07 0 0 0
05/01/2021
8.10
 36,300 8.10 8.24 8.10 0 300 -0.0
04/01/2021
8.10
 45,300 8.14 8.19 7.91 0 8,200 -0.1
31/12/2020
8.14
 57,550 7.72 8.19 7.77 30 0 0.0
30/12/2020
7.72
 28,530 7.72 7.86 7.53 6,050 0 0
29/12/2020
7.72
 15,830 7.58 7.81 7.62 0 0 0
28/12/2020
7.58
 57,080 7.62 7.62 7.34 0 0 0
25/12/2020
7.62
 36,280 7.70 7.70 7.58 0 0 0
24/12/2020
7.70
 44,330 7.91 7.91 7.37 0 0 0
23/12/2020
7.91
 100,810 8.10 8.10 7.77 0 0 0
22/12/2020
8.10
 70,510 8.19 8.19 8.00 0 0 0
21/12/2020
8.19
 43,530 8.24 8.28 8.17 0 0 0
18/12/2020
8.24
 47,500 8.14 8.24 8.07 0 0 0
17/12/2020
8.14
 38,040 8.19 8.21 8.07 0 0 0
16/12/2020
8.19
 69,680 8.19 8.24 8.00 0 0 0
15/12/2020
8.19
 26,360 8.24 8.31 8.10 0 40 -0.0
14/12/2020
8.24
 53,230 8.24 8.33 8.10 0 0 0
11/12/2020
8.24
 9,660 8.10 8.24 8.00 150 0 0.0
10/12/2020
8.10
 58,370 8.28 8.38 8.05 0 0 0
09/12/2020
8.28
 57,080 8.24 8.45 8.19 0 0 0
08/12/2020
8.24
 19,630 7.98 8.28 8.02 0 0 0
07/12/2020
7.98
 213,870 8.33 8.47 7.98 0 153,800 -2.6
04/12/2020
8.33
 59,040 8.35 8.45 8.28 1,820 7,200 -0.1
03/12/2020
8.35
 163,180 8.05 8.59 8.07 1,690 54,140 -0.9
02/12/2020
8.05
 71,190 8.10 8.12 8.00 0 0 0
01/12/2020
8.10
 145,230 8.00 8.24 7.95 0 50,130 -0.9
30/11/2020
8.00
 46,790 8.33 8.33 8.00 0 0 0
27/11/2020
8.33
 44,420 8.21 8.35 7.95 0 10 -0.0
26/11/2020
8.21
 46,770 8.14 8.33 7.95 100 0 0.0
25/11/2020
8.14
 57,100 8.19 8.19 7.95 0 10 -0.0
24/11/2020
8.19
 36,560 8.14 8.24 7.91 0 50 -0.0
23/11/2020
8.14
 55,160 8.31 8.33 8.00 0 0 0
20/11/2020
8.31
 112,330 7.77 8.31 7.86 50 50,000 -0.9
19/11/2020
7.77
 81,800 7.95 7.95 7.77 600 4,450 -0.1
18/11/2020
7.95
 68,320 7.95 7.95 7.77 0 0 0
17/11/2020
7.95
 18,430 7.91 8.00 7.53 300 0 0.0
16/11/2020
7.91
 103,140 8.05 8.14 7.86 0 20 -0.0
13/11/2020
8.05
 59,050 8.14 8.24 7.95 0 0 0
12/11/2020
8.14
 23,330 8.05 8.14 7.79 0 150 -0.0
11/11/2020
8.05
 73,820 7.74 8.14 7.74 0 58,110 -1.0
10/11/2020
7.74
 43,320 7.72 7.77 7.58 9,400 0 0.2
09/11/2020
7.72
 73,910 7.44 7.72 7.44 15,380 9,020 0.1
06/11/2020
7.44
 16,520 7.44 7.53 7.25 3,600 0 0.1
05/11/2020
7.44
 7,420 7.53 7.53 7.34 0 0 0
04/11/2020
7.53
 50,160 7.25 7.53 7.25 0 0 0
03/11/2020
7.25
 56,910 7.25 7.39 7.25 0 0 0
02/11/2020
7.25
 30,920 7.25 7.25 7.13 0 0 0
30/10/2020
7.25
 76,340 7.25 7.34 7.11 0 0 0
29/10/2020
7.25
 71,570 7.15 7.30 7.06 0 0 0
28/10/2020
7.15
 102,270 7.58 7.58 7.13 2,890 0 0.0
27/10/2020
7.58
 89,760 7.58 7.62 7.48 0 5,980 -0.1
26/10/2020
7.58
 50,950 7.53 7.72 7.53 3,000 0 0.0
23/10/2020
7.53
 136,960 7.18 7.67 7.15 0 65,260 -1.0
22/10/2020
7.18
 34,690 7.18 7.18 6.97 0 50 -0.0
21/10/2020
7.18
 121,020 7.01 7.44 7.11 0 18,120 -0.3
20/10/2020
7.01
 18,420 7.15 7.15 6.80 3,150 0 0.0
19/10/2020
7.15
 29,860 7.15 7.20 6.94 10,430 0 0.2
16/10/2020
7.15
 86,190 6.97 7.18 6.87 8,580 1,500 0.1
15/10/2020
6.97
 37,600 7.11 7.11 6.82 890 0 0.0
14/10/2020
7.11
 182,690 7.11 7.18 6.97 3,100 500 0.0
13/10/2020
7.11
 37,540 6.90 7.11 6.90 0 0 0
12/10/2020
6.90
 200,890 6.47 6.92 6.50 0 69,560 -1.0
09/10/2020
6.47
 151,270 6.12 6.47 6.10 0 58,000 -0.8
08/10/2020
6.12
 59,520 6.19 6.21 6.05 0 10 -0.0
07/10/2020
6.19
 210,970 6.10 6.26 5.88 0 50,000 -0.7
06/10/2020
6.10
 10,560 6.19 6.35 5.86 0 10 -0.0
05/10/2020
6.19
 36,220 6.02 6.21 5.91 0 0 0
02/10/2020
6.02
 40,180 6.10 6.17 5.86 10 0 0.0
01/10/2020
6.10
 113,150 5.84 6.17 5.79 0 50,000 -0.6
30/09/2020
5.84
 59,160 5.72 5.88 5.65 120 10 0.0
29/09/2020
5.72
 162,720 5.51 5.88 5.51 0 0 0
28/09/2020
5.51
 71,210 5.41 5.55 5.41 0 0 0
25/09/2020
5.41
 4,530 5.41 5.41 5.37 50 0 0.0
24/09/2020
5.41
 130,330 5.41 5.51 5.34 5,540 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |