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

13.40
0.75
(5.93%)
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
(2026-05-13) 		-2.30 -15.38% 75,700 900 0
12.65
15.50
13.40
2 tháng
(2026-04-13) 		-1.25 -8.99% 257,500 600 0
12.65
16.60
13.40
3 tháng
(2026-03-16) 		-0.65 -4.89% 344,500 400 -0.0
12.65
16.60
13.40
6 tháng
(2025-12-15) 		-0.45 -3.44% 769,400 -43,900 -0.6
12.35
16.60
13.40
12 tháng
(2025-06-17) 		-3.85 -23.33% 4,173,900 -79,800 -1.1
12.35
17
13.40
24 tháng
(2024-06-24) 		-2.12 -14.35% 31,864,300 -81,963 -1.3
12.35
22.61
13.40
36 tháng
(2023-06-28) 		1.95 18.19% 51,000,200 -105,138 -1.6
10.27
22.61
13.40
60 tháng
(2021-07-08) 		-1.06 -7.71% 66,722,800 906,317 13.9
7.73
22.61
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
7.15
 102,270 7.58 7.58 7.13 2,890 0 0.0
27/10/2020
7.58
 89,760 7.58 7.62 7.48 0 5,980 -0.1
26/10/2020
7.58
 50,950 7.53 7.72 7.53 3,000 0 0.0
23/10/2020
7.53
 136,960 7.18 7.67 7.15 0 65,260 -1.0
22/10/2020
7.18
 34,690 7.18 7.18 6.97 0 50 -0.0
21/10/2020
7.18
 121,020 7.01 7.44 7.11 0 18,120 -0.3
20/10/2020
7.01
 18,420 7.15 7.15 6.80 3,150 0 0.0
19/10/2020
7.15
 29,860 7.15 7.20 6.94 10,430 0 0.2
16/10/2020
7.15
 86,190 6.97 7.18 6.87 8,580 1,500 0.1
15/10/2020
6.97
 37,600 7.11 7.11 6.82 890 0 0.0
14/10/2020
7.11
 182,690 7.11 7.18 6.97 3,100 500 0.0
13/10/2020
7.11
 37,540 6.90 7.11 6.90 0 0 0
12/10/2020
6.90
 200,890 6.47 6.92 6.50 0 69,560 -1.0
09/10/2020
6.47
 151,270 6.12 6.47 6.10 0 58,000 -0.8
08/10/2020
6.12
 59,520 6.19 6.21 6.05 0 10 -0.0
07/10/2020
6.19
 210,970 6.10 6.26 5.88 0 50,000 -0.7
06/10/2020
6.10
 10,560 6.19 6.35 5.86 0 10 -0.0
05/10/2020
6.19
 36,220 6.02 6.21 5.91 0 0 0
02/10/2020
6.02
 40,180 6.10 6.17 5.86 10 0 0.0
01/10/2020
6.10
 113,150 5.84 6.17 5.79 0 50,000 -0.6
30/09/2020
5.84
 59,160 5.72 5.88 5.65 120 10 0.0
29/09/2020
5.72
 162,720 5.51 5.88 5.51 0 0 0
28/09/2020
5.51
 71,210 5.41 5.55 5.41 0 0 0
25/09/2020
5.41
 4,530 5.41 5.41 5.37 50 0 0.0
24/09/2020
5.41
 130,330 5.41 5.51 5.34 5,540 0 0.1
23/09/2020
5.41
 31,060 5.34 5.53 5.39 1,200 0 0.0
22/09/2020
5.34
 18,020 5.41 5.55 5.32 970 0 0.0
21/09/2020
5.41
 80,310 5.48 5.48 5.27 2,510 0 0.0
18/09/2020
5.48
 38,210 5.46 5.48 5.41 30 0 0.0
17/09/2020
5.46
 35,230 5.51 5.65 5.44 10 5,940 -0.1
16/09/2020
5.51
 91,640 5.39 5.65 5.39 0 54,580 -0.6
15/09/2020
5.39
 78,340 5.08 5.44 5.08 3,040 18,250 -0.2
14/09/2020
5.08
 36,000 5.06 5.27 4.89 0 0 0
11/09/2020
5.06
 28,110 5.08 5.08 4.89 90 0 0.0
10/09/2020
5.08
 18,080 5.01 5.18 4.92 200 0 0.0
09/09/2020
5.01
 30,660 5.04 5.04 4.87 0 0 0
08/09/2020
5.04
 37,150 5.08 5.08 5.04 0 0 0
07/09/2020
5.08
 80,980 5.08 5.18 4.92 50 0 0.0
04/09/2020
5.08
 41,470 5.15 5.18 4.85 0 0 0
03/09/2020
5.15
 15,650 5.41 5.55 5.15 0 10 -0.0
01/09/2020
5.41
 54,250 5.18 5.41 5.08 0 4,000 -0.0
31/08/2020
5.18
 302,270 5.53 5.53 5.15 0 10 -0.0
28/08/2020
5.53
 129,760 5.93 5.93 5.53 0 0 0
27/08/2020
5.93
 115,450 6.35 6.35 5.93 0 8,700 -0.1
26/08/2020
6.35
 154,270 5.95 6.35 5.95 0 26,600 -0.4
25/08/2020
5.95
 559,320 5.58 5.95 5.58 0 116,630 -1.5
24/08/2020
5.58
 26,010 5.22 5.58 5.58 0 0 0
21/08/2020
5.22
 39,730 4.89 5.22 5.22 0 0 0
20/08/2020
4.89
 195,610 4.58 4.89 4.85 0 0 0
19/08/2020
4.58
 152,590 4.29 4.58 4.26 0 0 0
18/08/2020
4.29
 28,130 4.01 4.29 4.05 0 0 0
17/08/2020
4.01
 9,660 3.95 4.01 3.95 0 0 0
14/08/2020
3.95
 21,620 3.86 4.00 3.86 0 0 0
13/08/2020
3.86
 1,460 3.86 4.00 3.77 0 0 0
12/08/2020
3.86
 5,430 3.75 3.86 3.71 0 0 0
11/08/2020
3.75
 120 3.60 3.76 3.59 0 0 0
10/08/2020
3.60
 7,510 3.67 3.67 3.59 0 0 0
07/08/2020
3.67
 260 3.58 3.67 3.57 0 0 0
06/08/2020
3.58
 6,650 3.69 3.69 3.57 0 0 0
05/08/2020
3.69
 680 3.73 3.73 3.54 0 0 0
04/08/2020
3.73
 3,420 3.67 3.76 3.55 0 0 0
03/08/2020
3.67
 5,310 3.53 3.67 3.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |