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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |