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)
14/05/2021
12.84
 66,600 12.84 13.67 12.82 2,300 0 0.1
13/05/2021
12.84
 50,600 12.82 13.04 12.64 0 800 -0.0
12/05/2021
12.82
 33,500 12.46 12.95 12.64 0 100 -0.0
11/05/2021
12.46
 49,400 12.64 12.84 12.37 0 4,900 -0.1
10/05/2021
12.64
 38,800 12.55 13.04 12.64 0 0 0
07/05/2021
12.55
 35,700 13.27 13.85 12.55 900 8,200 -0.2
06/05/2021
13.27
 16,200 13.90 13.99 13.09 300 0 0.0
05/05/2021
13.90
 17,900 13.99 13.99 13.11 100 0 0.0
04/05/2021
13.99
 36,400 13.99 14.39 13.13 0 0 0
29/04/2021
13.99
 9,200 14.12 15.06 13.45 0 1,200 -0.0
28/04/2021
14.12
 24,800 14.16 14.34 13.27 0 1,400 -0.0
27/04/2021
14.16
 32,800 15.02 15.02 13.99 0 100 -0.0
26/04/2021
15.02
 62,300 15.91 16.36 14.81 500 2,100 -0.1
23/04/2021
15.91
 153,600 15.13 16.18 14.08 7,900 7,600 0.0
22/04/2021
15.13
 169,400 16.25 16.99 15.13 300 3,500 -0.1
20/04/2021
16.25
 33,000 17.46 17.46 16.25 5,000 0 0.2
19/04/2021
17.46
 32,100 18.76 18.76 17.46 0 0 0
16/04/2021
18.76
 50,500 20.15 20.15 18.76 0 0 0
15/04/2021
20.15
 104,700 21.65 21.65 20.15 1,200 0 0.1
14/04/2021
21.65
 58,000 22.37 22.37 21.65 3,700 0 0.2
13/04/2021
22.37
 35,800 22.55 22.86 21.52 4,900 0 0.2
12/04/2021
22.55
 71,500 21.09 22.55 20.17 1,100 0 0.1
09/04/2021
21.09
 54,900 19.72 21.09 19.97 2,200 0 0.1
08/04/2021
19.72
 65,400 18.45 19.72 19.68 200 100 0.0
07/04/2021
18.45
 98,900 17.26 18.45 17.08 800 400 0.0
06/04/2021
17.26
 44,000 16.83 17.26 17.03 0 4,800 -0.2
05/04/2021
16.83
 41,600 16.81 17.03 16.81 0 3,400 -0.1
02/04/2021
16.81
 28,400 17.03 17.48 16.81 0 200 -0.0
01/04/2021
17.03
 34,900 17.35 17.48 17.03 0 4,800 -0.2
31/03/2021
17.35
 28,400 17.08 17.41 16.59 2,600 2,800 -0.0
30/03/2021
17.08
 44,200 17.17 17.48 16.99 2,300 0 0.1
29/03/2021
17.17
 66,100 16.94 17.48 17.03 400 0 0.0
26/03/2021
16.94
 98,900 16.32 17.26 16.54 11,300 12,000 -0.0
25/03/2021
16.32
 25,200 15.69 16.59 15.69 1,600 1,500 0.0
24/03/2021
15.69
 59,300 15.62 16.59 15.02 1,800 0 0.1
23/03/2021
15.62
 119,300 14.61 15.62 14.84 300 0 0.0
22/03/2021
14.61
 51,400 14.59 15.51 14.08 0 0 0
19/03/2021
14.59
 37,200 13.65 14.59 14.48 0 0 0
18/03/2021
13.65
 61,100 12.78 13.65 12.82 2,500 0 0.1
17/03/2021
12.78
 13,500 12.78 12.78 12.55 0 600 -0.0
16/03/2021
12.78
 14,600 12.82 12.82 12.55 0 600 -0.0
15/03/2021
12.82
 16,600 13.04 13.04 12.57 0 0 0
12/03/2021
13.04
 22,300 13.04 13.13 13.00 0 0 0
11/03/2021
13.04
 43,900 13.18 13.18 12.78 500 0 0.0
10/03/2021
13.18
 4,000 13.29 13.29 13.00 0 0 0
09/03/2021
13.29
 24,100 13.29 13.31 13.00 0 400 -0.0
08/03/2021
13.29
 81,500 12.86 13.36 12.86 0 1,200 -0.0
05/03/2021
12.86
 123,900 12.64 12.86 11.83 0 6,700 -0.2
04/03/2021
12.64
 20,500 13.09 13.09 12.64 2,000 0 0.1
03/03/2021
13.09
 65,500 13.38 13.90 13.00 3,700 0 0.1
02/03/2021
13.38
 104,600 13.11 14.01 12.24 5,300 3,500 0.1
01/03/2021
13.11
 28,700 12.26 13.11 13.00 3,600 0 0.1
26/02/2021
12.26
 31,800 11.48 12.26 11.48 1,900 0 0.1
25/02/2021
11.48
 61,100 10.74 11.48 11.14 8,600 0 0.2
24/02/2021
10.74
 122,500 10.04 10.74 10.04 500 0 0.0
23/02/2021
10.04
 36,100 10.09 10.22 10.00 0 0 0
22/02/2021
10.09
 30,400 9.77 10.09 9.77 0 0 0
19/02/2021
9.77
 45,200 9.79 9.79 9.73 500 0 0.0
18/02/2021
9.79
 45,200 9.41 9.82 9.46 1,300 6,600 -0.1
17/02/2021
9.41
 45,600 8.97 9.46 8.97 0 2,000 -0.0
09/02/2021
8.97
 57,600 8.88 9.32 8.88 0 4,600 -0.1
08/02/2021
8.88
 72,100 8.97 8.97 8.56 0 0 0
05/02/2021
8.97
 34,700 8.79 8.97 8.74 10,700 0 0.2
04/02/2021
8.79
 2,900 8.94 8.94 8.74 0 0 0
03/02/2021
8.94
 49,400 8.83 8.97 8.83 0 100 -0.0
02/02/2021
8.83
 41,600 8.74 8.97 8.52 800 0 0.0
01/02/2021
8.74
 66,400 8.70 8.88 8.11 0 0 0
29/01/2021
8.70
 2,900 8.14 8.70 7.58 0 0 0
28/01/2021
8.14
 140,300 8.74 8.74 8.14 1,200 0 0.0
27/01/2021
8.74
 59,000 9.05 9.10 8.70 1,500 0 0.0
26/01/2021
9.05
 55,600 9.14 9.14 8.97 0 0 0
25/01/2021
9.14
 39,200 9.28 9.28 9.14 0 0 0
22/01/2021
9.28
 57,300 9.32 9.32 9.14 0 0 0
21/01/2021
9.32
 107,900 8.85 9.41 9.19 0 0 0
20/01/2021
8.85
 16,300 8.88 8.88 8.29 2,000 0 0.0
19/01/2021
8.88
 114,200 9.19 9.21 8.61 1,500 0 0.0
18/01/2021
9.19
 48,000 9.19 9.26 9.19 0 0 0
15/01/2021
9.19
 68,200 8.88 9.48 9.01 0 0 0
14/01/2021
8.88
 50,100 8.56 9.01 8.56 4,000 0 0.1
13/01/2021
8.56
 127,200 8.52 8.97 8.34 2,000 0 0.0
12/01/2021
8.52
 33,100 8.52 8.54 8.25 0 0 0
11/01/2021
8.52
 105,900 8.47 8.65 8.07 0 0 0
08/01/2021
8.47
 62,200 8.11 8.61 8.20 0 0 0
07/01/2021
8.11
 39,200 7.98 8.11 7.98 0 0 0
06/01/2021
7.98
 83,500 7.71 8.16 7.69 0 0 0
05/01/2021
7.71
 36,300 7.71 7.84 7.71 0 300 -0.0
04/01/2021
7.71
 45,300 7.75 7.80 7.53 0 8,200 -0.1
31/12/2020
7.75
 57,550 7.35 7.80 7.40 30 0 0.0
30/12/2020
7.35
 28,530 7.35 7.49 7.17 6,050 0 0
29/12/2020
7.35
 15,830 7.22 7.44 7.26 0 0 0
28/12/2020
7.22
 57,080 7.26 7.26 6.99 0 0 0
25/12/2020
7.26
 36,280 7.33 7.33 7.22 0 0 0
24/12/2020
7.33
 44,330 7.53 7.53 7.02 0 0 0
23/12/2020
7.53
 100,810 7.71 7.71 7.40 0 0 0
22/12/2020
7.71
 70,510 7.80 7.80 7.62 0 0 0
21/12/2020
7.80
 43,530 7.84 7.89 7.78 0 0 0
18/12/2020
7.84
 47,500 7.75 7.84 7.69 0 0 0
17/12/2020
7.75
 38,040 7.80 7.82 7.69 0 0 0
16/12/2020
7.80
 69,680 7.80 7.84 7.62 0 0 0
15/12/2020
7.80
 26,360 7.84 7.91 7.71 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |