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

13.30
0
(0%)
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)
31/07/2020
3.53
 3,910 3.69 3.69 3.48 0 0 0
30/07/2020
3.69
 3,810 3.53 3.69 3.53 0 0 0
29/07/2020
3.53
 260 3.62 3.67 3.53 0 0 0
28/07/2020
3.62
 7,520 3.50 3.62 3.50 0 0 0
27/07/2020
3.50
 6,450 3.77 3.77 3.50 0 0 0
24/07/2020
3.77
 6,660 3.93 3.93 3.66 0 0 0
23/07/2020
3.93
 250 3.93 3.93 3.77 0 0 0
22/07/2020
3.93
 10 3.77 3.93 3.93 0 0 0
21/07/2020
3.77
 10 3.77 3.77 3.77 0 0 0
20/07/2020
3.77
 920 3.81 3.81 3.77 0 0 0
17/07/2020
3.81
 6,030 3.86 3.86 3.77 0 0 0
16/07/2020
3.86
 310 3.93 3.93 3.84 0 0 0
15/07/2020
3.93
 240 3.91 3.93 3.78 0 0 0
14/07/2020
3.91
 290 3.93 3.93 3.78 0 0 0
13/07/2020
3.93
 50 3.77 3.93 3.93 0 0 0
10/07/2020
3.77
 3,010 3.91 3.93 3.77 0 0 0
09/07/2020
3.91
 1,000 3.77 3.99 3.77 0 0 0
08/07/2020
3.77
 800 3.86 3.86 3.77 0 0 0
07/07/2020
3.86
 9,080 3.77 3.86 3.72 0 0 0
06/07/2020
3.77
 560 3.77 3.98 3.77 0 0 0
03/07/2020
3.77
 2,180 3.77 3.86 3.77 0 0 0
02/07/2020
3.77
 2,130 3.86 3.86 3.77 0 0 0
01/07/2020
3.86
 2,220 3.86 3.86 3.85 0 0 0
30/06/2020
3.86
 320 3.77 3.95 3.86 0 0 0
29/06/2020
3.77
 1,030 3.97 4.00 3.77 0 0 0
26/06/2020
3.97
 1,290 4.00 4.00 3.77 0 0 0
25/06/2020
4.00
 1,550 3.91 4.00 3.91 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/06/2020
3.91
 5,820 3.94 4.11 3.91 0 0 0
23/06/2020
3.94
 17,660 3.90 4.03 3.90 0 0 0
22/06/2020
3.90
 11,660 3.94 4.05 3.86 0 0 0
19/06/2020
3.94
 8,220 3.86 3.97 3.84 0 0 0
18/06/2020
3.86
 4,530 3.94 3.94 3.86 0 0 0
17/06/2020
3.94
 4,920 3.94 4.02 3.86 0 0 0
16/06/2020
3.94
 1,920 4.03 4.03 3.83 0 0 0
15/06/2020
4.03
 12,080 4.06 4.15 3.86 0 0 0
12/06/2020
4.06
 8,160 3.95 4.06 3.80 0 0 0
11/06/2020
3.95
 12,960 3.97 4.15 3.95 0 0 0
10/06/2020
3.97
 2,820 4.11 4.14 3.97 0 0 0
09/06/2020
4.11
 14,780 3.92 4.15 3.94 0 0 0
08/06/2020
3.92
 17,460 3.92 3.92 3.86 0 0 0
05/06/2020
3.92
 9,150 3.86 3.92 3.76 0 0 0
04/06/2020
3.86
 2,490 3.86 3.86 3.80 0 0 0
03/06/2020
3.86
 690 3.91 3.91 3.86 0 0 0
02/06/2020
3.91
 2,200 3.82 3.91 3.82 0 0 0
01/06/2020
3.82
 11,640 3.90 3.90 3.74 0 0 0
29/05/2020
3.90
 1,500 3.74 3.90 3.49 0 0 0
28/05/2020
3.74
 200 3.70 3.74 3.74 0 0 0
27/05/2020
3.70
 6,300 3.94 3.94 3.70 0 0 0
26/05/2020
3.94
 240 3.86 3.94 3.82 0 0 0
25/05/2020
3.86
 430 3.86 3.86 3.61 0 0 0
22/05/2020
3.86
 4,780 3.78 3.86 3.82 0 0 0
21/05/2020
3.78
 2,970 3.70 3.85 3.44 0 0 0
20/05/2020
3.70
 360 3.84 3.84 3.59 0 0 0
19/05/2020
3.84
 100 3.70 3.85 3.50 0 0 0
18/05/2020
3.70
 4,200 3.89 3.90 3.70 0 0 0
15/05/2020
3.89
 560 3.74 3.89 3.74 0 0 0
14/05/2020
3.74
 10 3.72 3.74 3.74 0 0 0
13/05/2020
3.72
 7,900 3.49 3.73 3.49 0 0 0
12/05/2020
3.49
 430 3.34 3.53 3.49 0 0 0
11/05/2020
3.34
 10,000 3.57 3.57 3.33 0 0 0
08/05/2020
3.57
 2,170 3.42 3.61 3.53 0 0 0
07/05/2020
3.42
 1,600 3.20 3.42 3.21 0 0 0
06/05/2020
3.20
 3,760 3.40 3.42 3.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |