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)
05/05/2020
3.40
 18,790 3.65 3.65 3.40 0 0 0
04/05/2020
3.65
 0 3.65 3.65 3.65 0 0 0
29/04/2020
3.65
 910 3.45 3.65 3.45 0 0 0
28/04/2020
3.45
 2,500 3.50 3.50 3.36 0 0 0
27/04/2020
3.50
 4,750 3.53 3.53 3.40 0 0 0
24/04/2020
3.53
 110 3.51 3.53 3.33 0 0 0
23/04/2020
3.51
 660 3.28 3.51 3.32 0 0 0
22/04/2020
3.28
 810 3.43 3.64 3.28 0 0 0
21/04/2020
3.43
 22,680 3.45 3.49 3.36 0 0 0
20/04/2020
3.45
 3,210 3.51 3.61 3.45 0 0 0
17/04/2020
3.51
 10,440 3.35 3.57 3.40 0 0 0
16/04/2020
3.35
 16,510 3.33 3.47 3.20 0 0 0
15/04/2020
3.33
 7,470 3.36 3.36 3.32 0 0 0
14/04/2020
3.36
 7,940 3.53 3.53 3.33 7,860 0 0.1
13/04/2020
3.53
 9,090 3.45 3.53 3.32 0 0 0
10/04/2020
3.45
 15,050 3.22 3.45 3.36 0 0 0
09/04/2020
3.22
 2,700 3.20 3.36 3.22 0 0 0
08/04/2020
3.20
 5,840 3.24 3.46 3.20 0 10 -0
07/04/2020
3.24
 2,720 3.36 3.48 3.24 0 0 0
06/04/2020
3.36
 12,840 3.24 3.40 3.36 0 0 0
03/04/2020
3.24
 10 3.13 3.24 3.24 0 0 0
01/04/2020
3.13
 10,890 3.16 3.16 3.11 0 0 0
31/03/2020
3.16
 24,220 3.16 3.22 2.96 0 0 0
30/03/2020
3.16
 10,720 3.12 3.16 3.11 0 0 0
27/03/2020
3.12
 20 3.28 3.28 3.12 0 0 0
26/03/2020
3.28
 20 3.08 3.28 3.28 0 0 0
25/03/2020
3.08
 32,700 2.88 3.08 2.68 0 0 0
24/03/2020
2.88
 10,760 3.09 3.31 2.88 0 0 0
23/03/2020
3.09
 7,340 3.33 3.53 3.09 0 0 0
20/03/2020
3.33
 5,020 3.48 3.69 3.33 0 0 0
19/03/2020
3.48
 19,250 3.71 3.71 3.48 0 60 -0.0
18/03/2020
3.71
 10 3.53 3.71 3.71 0 0 0
17/03/2020
3.53
 1,260 3.57 3.72 3.36 0 1,000 -0.0
16/03/2020
3.57
 220 3.53 3.67 3.57 0 0 0
13/03/2020
3.53
 5,810 3.67 3.67 3.42 0 90 -0.0
12/03/2020
3.67
 20,990 3.78 3.78 3.52 0 160 -0.0
11/03/2020
3.78
 5,610 3.74 3.78 3.66 1,000 0 0.0
10/03/2020
3.74
 250 3.73 3.74 3.48 0 50 -0.0
09/03/2020
3.73
 14,790 3.74 3.74 3.67 500 0 0.0
06/03/2020
3.74
 9,840 3.74 3.74 3.74 0 0 0
05/03/2020
3.74
 5,630 3.72 3.78 3.62 300 0 0.0
04/03/2020
3.72
 4,490 3.64 3.80 3.64 440 0 0.0
03/03/2020
3.64
 8,770 3.74 3.74 3.61 0 0 0
02/03/2020
3.74
 470 3.81 3.81 3.74 0 0 0
28/02/2020
3.81
 6,070 3.81 3.81 3.74 1,800 0 0.0
27/02/2020
3.81
 110 3.82 3.82 3.74 0 0 0
26/02/2020
3.82
 250 3.82 3.82 3.82 0 0 0
25/02/2020
3.82
 10 3.82 3.82 3.82 0 0 0
24/02/2020
3.82
 3,240 3.82 3.82 3.72 0 0 0
21/02/2020
3.82
 230 3.74 3.82 3.72 0 0 0
20/02/2020
3.74
 15,340 3.74 3.80 3.74 0 0 0
19/02/2020
3.74
 8,250 3.74 3.74 3.74 0 0 0
18/02/2020
3.74
 1,000 3.72 3.74 3.74 1,000 0 0.0
17/02/2020
3.72
 2,610 3.74 3.74 3.72 0 0 0
14/02/2020
3.74
 5,700 3.80 3.82 3.74 0 0 0
13/02/2020
3.80
 5,850 3.78 3.82 3.78 0 0 0
12/02/2020
3.78
 3,420 3.78 3.78 3.78 0 0 0
11/02/2020
3.78
 220 3.78 3.86 3.78 0 0 0
10/02/2020
3.78
 10 3.78 3.78 3.78 0 0 0
07/02/2020
3.78
 1,770 3.74 3.82 3.78 200 0 0.0
06/02/2020
3.74
 6,550 3.74 3.82 3.70 3,070 0 0.0
05/02/2020
3.74
 50 3.74 3.74 3.70 0 0 0
04/02/2020
3.74
 13,840 3.74 3.74 3.70 0 0 0
03/02/2020
3.74
 320 3.78 3.78 3.61 0 0 0
31/01/2020
3.78
 10,510 3.82 3.82 3.74 0 0 0
30/01/2020
3.82
 4,270 3.86 3.86 3.65 0 0 0
22/01/2020
3.86
 15,670 3.78 3.86 3.80 0 0 0
21/01/2020
3.78
 380 3.74 3.90 3.75 0 0 0
20/01/2020
3.74
 3,470 3.74 3.82 3.74 0 0 0
17/01/2020
3.74
 240 3.74 3.74 3.74 0 0 0
16/01/2020
3.74
 2,090 3.80 3.82 3.74 0 280 -0.0
15/01/2020
3.80
 680 3.82 3.82 3.80 0 0 0
14/01/2020
3.82
 160 3.74 3.92 3.82 0 0 0
13/01/2020
3.74
 7,560 3.82 3.82 3.74 0 0 0
10/01/2020
3.82
 20,100 3.79 3.82 3.78 0 0 0
09/01/2020
3.79
 6,430 4.02 4.02 3.79 0 0 0
08/01/2020
4.02
 10 3.82 4.02 4.02 0 0 0
07/01/2020
3.82
 21,860 3.94 3.94 3.79 0 0 0
06/01/2020
3.94
 60 3.94 3.94 3.94 50 0 0.0
03/01/2020
3.94
 15,480 3.82 4.07 3.84 1,120 0 0.0
02/01/2020
3.82
 1,550 3.78 3.82 3.82 0 0 0
31/12/2019
3.78
 8,350 3.94 3.99 3.78 1,350 0 0.0
30/12/2019
3.94
 11,010 3.86 3.94 3.86 3,240 0 0.0
27/12/2019
3.86
 4,030 3.90 3.90 3.86 0 0 0
26/12/2019
3.90
 0 3.90 3.90 3.90 0 0 0
25/12/2019
3.90
 120 3.92 3.92 3.82 0 0 0
24/12/2019
3.92
 3,450 3.80 3.94 3.80 3,240 0 0.0
23/12/2019
3.80
 0 3.80 3.80 3.80 0 0 0
20/12/2019
3.80
 1,360 3.86 3.86 3.80 610 0 0.0
19/12/2019
3.86
 8,670 3.81 3.86 3.80 3,010 0 0.0
18/12/2019
3.81
 2,100 3.84 3.84 3.81 2,000 0 0.0
17/12/2019
3.84
 17,700 3.88 3.88 3.84 0 0 0
16/12/2019
3.88
 1,150 3.84 3.88 3.88 0 0 0
13/12/2019
3.84
 500 3.78 3.84 3.84 0 0 0
12/12/2019
3.78
 1,000 3.70 3.78 3.78 0 0 0
11/12/2019
3.70
 20 3.74 3.74 3.70 0 0 0
10/12/2019
3.74
 20 3.78 3.78 3.74 0 0 0
09/12/2019
3.78
 0 3.78 3.78 3.78 0 0 0
06/12/2019
3.78
 3,010 3.74 3.82 3.78 0 0 0
05/12/2019
3.74
 3,680 3.82 3.82 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |