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)
24/07/2020
3.59
 6,660 3.74 3.74 3.49 0 0 0
23/07/2020
3.74
 250 3.74 3.74 3.59 0 0 0
22/07/2020
3.74
 10 3.59 3.74 3.74 0 0 0
21/07/2020
3.59
 10 3.59 3.59 3.59 0 0 0
20/07/2020
3.59
 920 3.63 3.63 3.59 0 0 0
17/07/2020
3.63
 6,030 3.68 3.68 3.59 0 0 0
16/07/2020
3.68
 310 3.74 3.74 3.65 0 0 0
15/07/2020
3.74
 240 3.73 3.74 3.60 0 0 0
14/07/2020
3.73
 290 3.74 3.74 3.60 0 0 0
13/07/2020
3.74
 50 3.60 3.74 3.74 0 0 0
10/07/2020
3.60
 3,010 3.72 3.74 3.60 0 0 0
09/07/2020
3.72
 1,000 3.59 3.80 3.59 0 0 0
08/07/2020
3.59
 800 3.68 3.68 3.59 0 0 0
07/07/2020
3.68
 9,080 3.59 3.68 3.55 0 0 0
06/07/2020
3.59
 560 3.59 3.79 3.59 0 0 0
03/07/2020
3.59
 2,180 3.59 3.68 3.59 0 0 0
02/07/2020
3.59
 2,130 3.68 3.68 3.59 0 0 0
01/07/2020
3.68
 2,220 3.68 3.68 3.67 0 0 0
30/06/2020
3.68
 320 3.59 3.77 3.68 0 0 0
29/06/2020
3.59
 1,030 3.78 3.81 3.59 0 0 0
26/06/2020
3.78
 1,290 3.81 3.81 3.59 0 0 0
25/06/2020
3.81
 1,550 3.72 3.81 3.72 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
3.72
 5,820 3.76 3.92 3.72 0 0 0
23/06/2020
3.76
 17,660 3.72 3.84 3.72 0 0 0
22/06/2020
3.72
 11,660 3.76 3.86 3.68 0 0 0
19/06/2020
3.76
 8,220 3.68 3.78 3.66 0 0 0
18/06/2020
3.68
 4,530 3.76 3.76 3.68 0 0 0
17/06/2020
3.76
 4,920 3.76 3.83 3.68 0 0 0
16/06/2020
3.76
 1,920 3.84 3.84 3.65 0 0 0
15/06/2020
3.84
 12,080 3.86 3.95 3.68 0 0 0
12/06/2020
3.86
 8,160 3.76 3.86 3.62 0 0 0
11/06/2020
3.76
 12,960 3.78 3.95 3.76 0 0 0
10/06/2020
3.78
 2,820 3.91 3.95 3.78 0 0 0
09/06/2020
3.91
 14,780 3.74 3.95 3.76 0 0 0
08/06/2020
3.74
 17,460 3.73 3.74 3.68 0 0 0
05/06/2020
3.73
 9,150 3.68 3.73 3.58 0 0 0
04/06/2020
3.68
 2,490 3.68 3.68 3.62 0 0 0
03/06/2020
3.68
 690 3.73 3.73 3.68 0 0 0
02/06/2020
3.73
 2,200 3.64 3.73 3.64 0 0 0
01/06/2020
3.64
 11,640 3.71 3.71 3.56 0 0 0
29/05/2020
3.71
 1,500 3.56 3.71 3.32 0 0 0
28/05/2020
3.56
 200 3.52 3.56 3.56 0 0 0
27/05/2020
3.52
 6,300 3.75 3.75 3.52 0 0 0
26/05/2020
3.75
 240 3.67 3.76 3.64 0 0 0
25/05/2020
3.67
 430 3.67 3.68 3.44 0 0 0
22/05/2020
3.67
 4,780 3.60 3.67 3.64 0 0 0
21/05/2020
3.60
 2,970 3.52 3.67 3.27 0 0 0
20/05/2020
3.52
 360 3.66 3.66 3.42 0 0 0
19/05/2020
3.66
 100 3.52 3.67 3.33 0 0 0
18/05/2020
3.52
 4,200 3.71 3.72 3.52 0 0 0
15/05/2020
3.71
 560 3.56 3.71 3.56 0 0 0
14/05/2020
3.56
 10 3.55 3.56 3.56 0 0 0
13/05/2020
3.55
 7,900 3.32 3.55 3.33 0 0 0
12/05/2020
3.32
 430 3.18 3.36 3.32 0 0 0
11/05/2020
3.18
 10,000 3.40 3.40 3.18 0 0 0
08/05/2020
3.40
 2,170 3.25 3.44 3.36 0 0 0
07/05/2020
3.25
 1,600 3.04 3.25 3.06 0 0 0
06/05/2020
3.04
 3,760 3.24 3.25 3.04 0 0 0
05/05/2020
3.24
 18,790 3.48 3.48 3.24 0 0 0
04/05/2020
3.48
 0 3.48 3.48 3.48 0 0 0
29/04/2020
3.48
 910 3.28 3.48 3.28 0 0 0
28/04/2020
3.28
 2,500 3.34 3.34 3.20 0 0 0
27/04/2020
3.34
 4,750 3.36 3.36 3.24 0 0 0
24/04/2020
3.36
 110 3.34 3.36 3.17 0 0 0
23/04/2020
3.34
 660 3.12 3.34 3.16 0 0 0
22/04/2020
3.12
 810 3.26 3.46 3.12 0 0 0
21/04/2020
3.26
 22,680 3.29 3.32 3.20 0 0 0
20/04/2020
3.29
 3,210 3.34 3.44 3.29 0 0 0
17/04/2020
3.34
 10,440 3.19 3.40 3.24 0 0 0
16/04/2020
3.19
 16,510 3.18 3.30 3.04 0 0 0
15/04/2020
3.18
 7,470 3.20 3.20 3.16 0 0 0
14/04/2020
3.20
 7,940 3.36 3.36 3.17 7,860 0 0.1
13/04/2020
3.36
 9,090 3.28 3.36 3.16 0 0 0
10/04/2020
3.28
 15,050 3.07 3.28 3.20 0 0 0
09/04/2020
3.07
 2,700 3.05 3.20 3.07 0 0 0
08/04/2020
3.05
 5,840 3.08 3.29 3.04 0 10 -0
07/04/2020
3.08
 2,720 3.20 3.32 3.08 0 0 0
06/04/2020
3.20
 12,840 3.08 3.24 3.20 0 0 0
03/04/2020
3.08
 10 2.99 3.08 3.08 0 0 0
01/04/2020
2.99
 10,890 3.01 3.01 2.97 0 0 0
31/03/2020
3.01
 24,220 3.01 3.06 2.82 0 0 0
30/03/2020
3.01
 10,720 2.97 3.01 2.97 0 0 0
27/03/2020
2.97
 20 3.13 3.13 2.97 0 0 0
26/03/2020
3.13
 20 2.93 3.13 3.13 0 0 0
25/03/2020
2.93
 32,700 2.74 2.93 2.55 0 0 0
24/03/2020
2.74
 10,760 2.95 3.15 2.74 0 0 0
23/03/2020
2.95
 7,340 3.17 3.36 2.95 0 0 0
20/03/2020
3.17
 5,020 3.31 3.51 3.17 0 0 0
19/03/2020
3.31
 19,250 3.54 3.54 3.31 0 60 -0.0
18/03/2020
3.54
 10 3.36 3.54 3.54 0 0 0
17/03/2020
3.36
 1,260 3.40 3.54 3.20 0 1,000 -0.0
16/03/2020
3.40
 220 3.36 3.50 3.40 0 0 0
13/03/2020
3.36
 5,810 3.50 3.50 3.26 0 90 -0.0
12/03/2020
3.50
 20,990 3.60 3.60 3.35 0 160 -0.0
11/03/2020
3.60
 5,610 3.56 3.60 3.48 1,000 0 0.0
10/03/2020
3.56
 250 3.56 3.56 3.31 0 50 -0.0
09/03/2020
3.56
 14,790 3.56 3.56 3.50 500 0 0.0
06/03/2020
3.56
 9,840 3.56 3.56 3.56 0 0 0
05/03/2020
3.56
 5,630 3.54 3.60 3.45 300 0 0.0
04/03/2020
3.54
 4,490 3.46 3.61 3.46 440 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |