CTCP Hợp tác Kinh tế và Xuất nhập khẩu Savimex (sav)

12.65
-0.15
(-1.17%)
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
(2026-06-29) 		-0.70 -5.19% 78,200 500 0
12.10
13.50
12.65
2 tháng
(2026-06-01) 		-1.96 -13.29% 165,200 0 0
12.10
14.76
12.65
3 tháng
(2026-05-04) 		-1.44 -10.10% 224,700 1,100 0
12.10
14.81
12.65
6 tháng
(2026-01-30) 		0.47 3.78% 660,900 1,000 0.0
11.76
15.81
12.65
12 tháng
(2025-08-04) 		-2.82 -18.05% 1,890,200 -76,400 -1.0
11.76
15.81
12.65
24 tháng
(2024-08-08) 		-5.21 -28.94% 14,471,000 -81,063 -1.1
11.76
21.53
12.65
36 tháng
(2023-08-14) 		-0.06 -0.50% 50,027,900 -108,938 -1.7
9.78
21.53
12.65
60 tháng
(2021-08-24) 		0.60 4.91% 66,049,500 934,317 14.7
7.37
21.53
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
13.76
 28,100 13.46 13.76 13.46 0 0 0
04/10/2021
13.46
 26,900 13.56 13.56 13.31 0 0 0
01/10/2021
13.56
 35,500 13.56 13.56 13.31 4,500 0 0.1
30/09/2021
13.56
 12,400 13.68 13.78 13.51 0 0 0
29/09/2021
13.68
 19,500 13.41 13.68 13.25 0 0 0
28/09/2021
13.41
 72,300 13.31 13.46 12.90 3,000 0 0.1
27/09/2021
13.31
 81,000 14.06 14.06 13.18 200 0 0.0
24/09/2021
14.06
 31,200 14.46 14.46 14.06 0 800 -0.0
23/09/2021
14.46
 130,000 14.66 15.01 14.36 0 3,300 -0.1
22/09/2021
14.66
 140,700 14.06 14.71 13.86 0 300 -0.0
21/09/2021
14.06
 67,000 14.33 14.33 13.71 0 10,000 -0.3
20/09/2021
14.33
 117,800 13.81 14.56 14.06 0 500 -0.0
17/09/2021
13.81
 58,300 13.56 13.86 13.61 0 600 -0.0
16/09/2021
13.56
 52,900 13.56 13.63 13.51 0 0 0
15/09/2021
13.56
 36,000 13.51 13.56 13.36 0 0 0
14/09/2021
13.51
 47,400 13.56 13.91 13.51 1,000 0 0.0
13/09/2021
13.56
 89,300 14.03 14.31 13.46 5,800 0 0.2
10/09/2021
14.03
 44,700 13.81 14.21 13.86 3,000 700 0.1
09/09/2021
13.81
 70,400 13.56 13.91 13.46 3,000 5,000 -0.1
08/09/2021
13.56
 247,100 14.28 14.28 13.31 100 9,000 -0.2
07/09/2021
14.28
 141,200 14.61 14.79 13.96 0 0 0
06/09/2021
14.61
 143,900 14.46 15.41 14.36 4,900 16,300 -0.3
01/09/2021
14.46
 332,100 13.53 14.46 14.41 45,500 13,400 0.9
31/08/2021
13.53
 41,600 12.65 13.53 13.53 0 100 -0.0
30/08/2021
12.65
 100,100 12.25 12.80 12.15 0 200 -0.0
27/08/2021
12.25
 5,300 11.95 12.35 12.00 0 200 -0.0
26/08/2021
11.95
 20,900 12.05 12.30 11.95 100 0 0.0
25/08/2021
12.05
 9,800 12.20 12.20 11.82 100 1,000 -0.0
24/08/2021
12.20
 16,600 12.05 12.35 11.80 0 100 -0.0
23/08/2021
12.05
 24,100 12.45 12.45 12.05 200 0 0.0
20/08/2021
12.45
 34,700 13.05 13.25 12.45 0 0 0
19/08/2021
13.05
 30,200 13.13 13.41 12.88 0 0 0
18/08/2021
13.13
 44,800 13.86 13.86 12.95 0 0 0
17/08/2021
13.86
 16,500 14.01 14.23 13.58 0 2,600 -0.1
16/08/2021
14.01
 46,500 13.96 14.46 13.83 0 2,300 -0.1
13/08/2021
13.96
 88,400 13.05 13.96 13.03 0 28,600 -0.7
12/08/2021
13.05
 50,600 13.03 13.31 12.88 0 2,500 -0.1
11/08/2021
13.03
 22,600 13.00 13.31 12.73 0 18,700 -0.5
10/08/2021
13.00
 47,900 12.35 13.05 12.05 0 100 -0.0
09/08/2021
12.35
 31,400 12.30 12.48 12.02 0 0 0
06/08/2021
12.30
 3,700 12.05 12.63 11.95 0 0 0
05/08/2021
12.05
 32,000 12.15 12.15 11.82 400 0 0.0
04/08/2021
12.15
 39,600 12.15 12.15 12.00 200 0 0.0
03/08/2021
12.15
 10,200 12.10 12.15 12.05 0 1,300 -0.0
02/08/2021
12.10
 11,300 12.30 12.30 11.95 100 0 0.0
30/07/2021
12.30
 5,600 12.30 12.30 12.10 0 0 0
29/07/2021
12.30
 13,900 12.25 12.30 12.05 0 800 -0.0
28/07/2021
12.25
 900 12.25 12.25 12.07 0 0 0
27/07/2021
12.25
 21,200 12.25 12.55 12.05 0 3,600 -0.1
26/07/2021
12.25
 4,800 12.10 12.45 11.95 100 1,000 -0.0
23/07/2021
12.10
 12,300 12.45 12.55 12.05 2,000 0 0.0
22/07/2021
12.45
 9,400 12.02 12.45 12.05 0 0 0
21/07/2021
12.02
 8,900 12.35 12.50 11.85 1,100 1,700 -0.0
20/07/2021
12.35
 47,600 11.95 12.68 12.00 31,000 1,200 0.7
19/07/2021
11.95
 36,200 12.30 12.30 11.47 100 0 0.0
16/07/2021
12.30
 9,200 12.28 12.35 12.07 1,300 0 0.0
15/07/2021
12.28
 6,800 12.25 12.40 12.13 1,100 1,000 0.0
14/07/2021
12.25
 5,600 11.60 12.38 11.55 1,300 3,200 -0.0
13/07/2021
11.60
 24,000 12.02 12.07 11.55 100 0 0.0
12/07/2021
12.02
 40,900 12.90 12.90 12.02 2,100 0 0.1
09/07/2021
12.90
 10,700 13.05 13.25 12.55 0 0 0
08/07/2021
13.05
 3,800 13.31 13.31 13.05 0 200 -0.0
07/07/2021
13.31
 20,000 13.05 13.31 12.95 0 11,500 -0.3
06/07/2021
13.05
 17,300 13.46 13.46 13.05 0 0 0
05/07/2021
13.46
 11,100 13.43 13.56 13.20 0 0 0
02/07/2021
13.43
 26,600 13.46 13.66 13.31 0 0 0
01/07/2021
13.46
 36,100 13.15 13.51 13.20 400 0 0.0
30/06/2021
13.15
 15,100 13.51 13.51 13.15 100 0 0.0
29/06/2021
13.51
 13,900 13.56 13.88 13.46 3,700 0 0.1
28/06/2021
13.56
 11,900 14.01 14.01 13.41 0 0 0
25/06/2021
14.01
 12,400 14.01 14.01 13.46 0 0 0
24/06/2021
14.01
 42,100 14.01 14.01 13.41 1,000 1,000 0
23/06/2021
14.01
 18,900 14.06 14.06 13.73 100 0 0.0
22/06/2021
14.06
 38,700 14.51 14.91 14.06 2,800 0 0.1
21/06/2021
14.51
 8,200 14.41 14.56 14.11 0 0 0
18/06/2021
14.41
 72,400 14.38 15.16 14.31 900 0 0.0
17/06/2021
14.38
 78,700 13.46 14.38 13.23 1,000 9,300 -0.2
16/06/2021
13.46
 25,100 13.38 13.46 13.05 0 100 -0.0
15/06/2021
13.38
 31,600 13.36 13.56 13.05 0 300 -0.0
14/06/2021
13.36
 25,800 13.76 13.76 13.36 1,800 0 0.0
11/06/2021
13.76
 58,000 13.88 13.93 13.41 0 3,700 -0.1
10/06/2021
13.88
 30,000 14.06 14.06 13.08 500 9,600 -0.2
09/06/2021
14.06
 56,600 14.11 14.16 13.13 900 0 0.0
08/06/2021
14.11
 190,700 13.20 14.11 14.06 26,100 0 0.7
07/06/2021
13.20
 12,100 12.35 13.20 13.20 0 0 0
04/06/2021
12.35
 63,400 11.55 12.35 12.33 3,000 0 0.1
03/06/2021
11.55
 36,900 10.79 11.55 11.25 1,000 0 0.0
02/06/2021
10.79
 41,400 11.05 11.05 10.64 1,800 3,000 -0.0
01/06/2021
11.05
 34,700 11.30 11.30 10.84 0 2,500 -0.1
31/05/2021
11.30
 35,000 11.60 12.05 11.30 0 3,700 -0.1
28/05/2021
11.60
 67,300 11.85 11.85 11.45 100 0 0.0
27/05/2021
11.85
 37,300 12.15 12.15 11.80 0 1,600 -0.0
26/05/2021
12.15
 35,300 12.20 12.20 11.95 0 4,000 -0.1
25/05/2021
12.20
 61,300 12.45 12.48 12.05 300 5,700 -0.1
24/05/2021
12.45
 24,500 12.50 12.75 12.45 0 4,300 -0.1
21/05/2021
12.50
 5,500 12.50 12.50 12.45 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
12.50
 14,000 12.51 12.95 12.50 300 2,000 -0.0
19/05/2021
12.51
 36,100 12.55 12.89 12.51 2,000 1,000 0.0
18/05/2021
12.55
 79,300 12.82 12.82 12.55 300 0 0.0
17/05/2021
12.82
 79,000 12.84 13.36 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |