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)
14/12/2020
7.84
 53,230 7.84 7.93 7.71 0 0 0
11/12/2020
7.84
 9,660 7.71 7.84 7.62 150 0 0.0
10/12/2020
7.71
 58,370 7.89 7.98 7.67 0 0 0
09/12/2020
7.89
 57,080 7.84 8.05 7.80 0 0 0
08/12/2020
7.84
 19,630 7.60 7.89 7.64 0 0 0
07/12/2020
7.60
 213,870 7.93 8.07 7.60 0 153,800 -2.6
04/12/2020
7.93
 59,040 7.96 8.05 7.89 1,820 7,200 -0.1
03/12/2020
7.96
 163,180 7.67 8.18 7.69 1,690 54,140 -0.9
02/12/2020
7.67
 71,190 7.71 7.73 7.62 0 0 0
01/12/2020
7.71
 145,230 7.62 7.84 7.58 0 50,130 -0.9
30/11/2020
7.62
 46,790 7.93 7.93 7.62 0 0 0
27/11/2020
7.93
 44,420 7.82 7.96 7.58 0 10 -0.0
26/11/2020
7.82
 46,770 7.75 7.93 7.58 100 0 0.0
25/11/2020
7.75
 57,100 7.80 7.80 7.58 0 10 -0.0
24/11/2020
7.80
 36,560 7.75 7.84 7.53 0 50 -0.0
23/11/2020
7.75
 55,160 7.91 7.93 7.62 0 0 0
20/11/2020
7.91
 112,330 7.40 7.91 7.49 50 50,000 -0.9
19/11/2020
7.40
 81,800 7.58 7.58 7.40 600 4,450 -0.1
18/11/2020
7.58
 68,320 7.58 7.58 7.40 0 0 0
17/11/2020
7.58
 18,430 7.53 7.62 7.17 300 0 0.0
16/11/2020
7.53
 103,140 7.67 7.75 7.49 0 20 -0.0
13/11/2020
7.67
 59,050 7.75 7.84 7.58 0 0 0
12/11/2020
7.75
 23,330 7.67 7.75 7.42 0 150 -0.0
11/11/2020
7.67
 73,820 7.37 7.75 7.37 0 58,110 -1.0
10/11/2020
7.37
 43,320 7.35 7.40 7.22 9,400 0 0.2
09/11/2020
7.35
 73,910 7.08 7.35 7.08 15,380 9,020 0.1
06/11/2020
7.08
 16,520 7.08 7.17 6.90 3,600 0 0.1
05/11/2020
7.08
 7,420 7.17 7.17 6.99 0 0 0
04/11/2020
7.17
 50,160 6.90 7.17 6.90 0 0 0
03/11/2020
6.90
 56,910 6.90 7.04 6.90 0 0 0
02/11/2020
6.90
 30,920 6.90 6.90 6.79 0 0 0
30/10/2020
6.90
 76,340 6.90 6.99 6.77 0 0 0
29/10/2020
6.90
 71,570 6.81 6.95 6.72 0 0 0
28/10/2020
6.81
 102,270 7.22 7.22 6.79 2,890 0 0.0
27/10/2020
7.22
 89,760 7.22 7.26 7.13 0 5,980 -0.1
26/10/2020
7.22
 50,950 7.17 7.35 7.17 3,000 0 0.0
23/10/2020
7.17
 136,960 6.84 7.31 6.81 0 65,260 -1.0
22/10/2020
6.84
 34,690 6.84 6.84 6.63 0 50 -0.0
21/10/2020
6.84
 121,020 6.68 7.08 6.77 0 18,120 -0.3
20/10/2020
6.68
 18,420 6.81 6.81 6.48 3,150 0 0.0
19/10/2020
6.81
 29,860 6.81 6.86 6.61 10,430 0 0.2
16/10/2020
6.81
 86,190 6.63 6.84 6.54 8,580 1,500 0.1
15/10/2020
6.63
 37,600 6.77 6.77 6.50 890 0 0.0
14/10/2020
6.77
 182,690 6.77 6.84 6.63 3,100 500 0.0
13/10/2020
6.77
 37,540 6.57 6.77 6.57 0 0 0
12/10/2020
6.57
 200,890 6.16 6.59 6.19 0 69,560 -1.0
09/10/2020
6.16
 151,270 5.83 6.16 5.80 0 58,000 -0.8
08/10/2020
5.83
 59,520 5.89 5.92 5.76 0 10 -0.0
07/10/2020
5.89
 210,970 5.80 5.96 5.60 0 50,000 -0.7
06/10/2020
5.80
 10,560 5.89 6.05 5.58 0 10 -0.0
05/10/2020
5.89
 36,220 5.74 5.92 5.63 0 0 0
02/10/2020
5.74
 40,180 5.80 5.87 5.58 10 0 0.0
01/10/2020
5.80
 113,150 5.56 5.87 5.51 0 50,000 -0.6
30/09/2020
5.56
 59,160 5.45 5.60 5.38 120 10 0.0
29/09/2020
5.45
 162,720 5.24 5.60 5.24 0 0 0
28/09/2020
5.24
 71,210 5.15 5.29 5.15 0 0 0
25/09/2020
5.15
 4,530 5.15 5.15 5.11 50 0 0.0
24/09/2020
5.15
 130,330 5.15 5.24 5.09 5,540 0 0.1
23/09/2020
5.15
 31,060 5.09 5.27 5.13 1,200 0 0.0
22/09/2020
5.09
 18,020 5.15 5.29 5.07 970 0 0.0
21/09/2020
5.15
 80,310 5.22 5.22 5.02 2,510 0 0.0
18/09/2020
5.22
 38,210 5.20 5.22 5.15 30 0 0.0
17/09/2020
5.20
 35,230 5.24 5.38 5.18 10 5,940 -0.1
16/09/2020
5.24
 91,640 5.13 5.38 5.13 0 54,580 -0.6
15/09/2020
5.13
 78,340 4.84 5.18 4.84 3,040 18,250 -0.2
14/09/2020
4.84
 36,000 4.82 5.02 4.66 0 0 0
11/09/2020
4.82
 28,110 4.84 4.84 4.66 90 0 0.0
10/09/2020
4.84
 18,080 4.77 4.93 4.68 200 0 0.0
09/09/2020
4.77
 30,660 4.80 4.80 4.64 0 0 0
08/09/2020
4.80
 37,150 4.84 4.84 4.80 0 0 0
07/09/2020
4.84
 80,980 4.84 4.93 4.68 50 0 0.0
04/09/2020
4.84
 41,470 4.91 4.93 4.62 0 0 0
03/09/2020
4.91
 15,650 5.15 5.29 4.91 0 10 -0.0
01/09/2020
5.15
 54,250 4.93 5.15 4.84 0 4,000 -0.0
31/08/2020
4.93
 302,270 5.27 5.27 4.91 0 10 -0.0
28/08/2020
5.27
 129,760 5.65 5.65 5.27 0 0 0
27/08/2020
5.65
 115,450 6.05 6.05 5.65 0 8,700 -0.1
26/08/2020
6.05
 154,270 5.67 6.05 5.67 0 26,600 -0.4
25/08/2020
5.67
 559,320 5.31 5.67 5.31 0 116,630 -1.5
24/08/2020
5.31
 26,010 4.98 5.31 5.31 0 0 0
21/08/2020
4.98
 39,730 4.66 4.98 4.98 0 0 0
20/08/2020
4.66
 195,610 4.37 4.66 4.62 0 0 0
19/08/2020
4.37
 152,590 4.08 4.37 4.06 0 0 0
18/08/2020
4.08
 28,130 3.82 4.08 3.85 0 0 0
17/08/2020
3.82
 9,660 3.76 3.82 3.76 0 0 0
14/08/2020
3.76
 21,620 3.68 3.81 3.68 0 0 0
13/08/2020
3.68
 1,460 3.68 3.81 3.60 0 0 0
12/08/2020
3.68
 5,430 3.57 3.68 3.54 0 0 0
11/08/2020
3.57
 120 3.43 3.58 3.42 0 0 0
10/08/2020
3.43
 7,510 3.49 3.50 3.42 0 0 0
07/08/2020
3.49
 260 3.41 3.49 3.40 0 0 0
06/08/2020
3.41
 6,650 3.52 3.52 3.40 0 0 0
05/08/2020
3.52
 680 3.55 3.55 3.38 0 0 0
04/08/2020
3.55
 3,420 3.49 3.58 3.38 0 0 0
03/08/2020
3.49
 5,310 3.37 3.49 3.37 0 0 0
31/07/2020
3.37
 3,910 3.51 3.51 3.32 0 0 0
30/07/2020
3.51
 3,810 3.36 3.51 3.36 0 0 0
29/07/2020
3.36
 260 3.45 3.50 3.36 0 0 0
28/07/2020
3.45
 7,520 3.34 3.45 3.34 0 0 0
27/07/2020
3.34
 6,450 3.59 3.59 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |