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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |