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)
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
04/12/2019
3.82
 0 3.82 3.82 3.82 0 0 0
03/12/2019
3.82
 300 3.74 3.82 3.82 0 0 0
02/12/2019
3.74
 49,240 3.76 3.91 3.74 0 25,900 -0.2
29/11/2019
3.76
 2,900 3.84 3.84 3.74 0 0 0
28/11/2019
3.84
 34,490 3.79 3.84 3.78 0 0 0
27/11/2019
3.79
 2,600 3.90 3.90 3.79 0 0 0
26/11/2019
3.90
 50 3.80 3.90 3.90 0 0 0
25/11/2019
3.80
 19,440 3.86 3.86 3.78 0 0 0
22/11/2019
3.86
 4,520 3.86 3.86 3.78 0 0 0
21/11/2019
3.86
 7,480 3.82 3.86 3.84 0 0 0
20/11/2019
3.82
 10,340 3.86 3.86 3.82 0 0 0
19/11/2019
3.86
 10,300 3.86 3.86 3.86 0 0 0
18/11/2019
3.86
 6,460 3.86 3.86 3.86 0 0 0
15/11/2019
3.86
 3,050 3.86 3.87 3.86 0 0 0
14/11/2019
3.86
 10,460 3.79 3.90 3.86 0 0 0
13/11/2019
3.79
 60 3.82 3.92 3.79 0 0 0
12/11/2019
3.82
 8,290 3.76 3.90 3.78 0 0 0
11/11/2019
3.76
 340 3.93 3.99 3.76 0 0 0
08/11/2019
3.93
 600 3.86 3.93 3.93 0 0 0
07/11/2019
3.86
 3,660 3.83 3.86 3.83 0 0 0
06/11/2019
3.83
 4,000 3.78 3.90 3.82 0 0 0
05/11/2019
3.78
 1,800 3.76 3.86 3.78 0 0 0
04/11/2019
3.76
 3,370 3.90 3.94 3.74 0 0 0
01/11/2019
3.90
 1,490 3.90 3.90 3.78 0 0 0
31/10/2019
3.90
 4,100 3.90 3.90 3.86 0 0 0
30/10/2019
3.90
 20 3.83 3.90 3.90 0 0 0
29/10/2019
3.83
 80 4.02 4.02 3.83 0 0 0
28/10/2019
4.02
 3,530 3.94 4.11 3.90 0 0 0
25/10/2019
3.94
 40 3.86 4.09 3.94 0 0 0
24/10/2019
3.86
 5,380 3.79 3.86 3.80 0 0 0
23/10/2019
3.79
 6,840 3.94 3.94 3.79 0 0 0
22/10/2019
3.94
 1,150 4.07 4.07 3.94 0 0 0
21/10/2019
4.07
 18,470 4.09 4.15 3.87 0 0 0
18/10/2019
4.09
 10 3.82 4.09 4.09 0 0 0
17/10/2019
3.82
 2,490 4.06 4.13 3.82 0 0 0
16/10/2019
4.06
 2,400 4.07 4.15 3.90 0 0 0
15/10/2019
4.07
 0 4.07 4.07 4.07 0 0 0
14/10/2019
4.07
 2,060 4.07 4.15 3.79 0 0 0
11/10/2019
4.07
 220 4.07 4.15 3.88 0 0 0
10/10/2019
4.07
 10 3.92 4.07 4.07 0 0 0
09/10/2019
3.92
 21,810 4.13 4.38 3.92 0 0 0
08/10/2019
4.13
 770 4.13 4.15 4.13 0 0 0
07/10/2019
4.13
 90,170 3.91 4.15 3.92 0 0 0
04/10/2019
3.91
 33,680 3.66 3.91 3.78 0 0 0
03/10/2019
3.66
 5,380 3.65 3.70 3.66 0 0 0
02/10/2019
3.65
 20,830 3.78 3.94 3.62 0 0 0
01/10/2019
3.78
 17,300 3.74 3.78 3.74 0 0 0
30/09/2019
3.74
 660 3.94 4.11 3.74 0 0 0
27/09/2019
3.94
 410 3.70 3.94 3.65 0 0 0
26/09/2019
3.70
 100 3.73 3.73 3.70 0 0 0
25/09/2019
3.73
 4,000 3.74 3.74 3.73 0 0 0
24/09/2019
3.74
 1,850 3.74 3.74 3.74 980 0 0.0
23/09/2019
3.74
 50 3.74 3.74 3.74 0 0 0
20/09/2019
3.74
 6,620 3.73 3.74 3.60 0 0 0
19/09/2019
3.73
 0 3.73 3.73 3.73 0 0 0
18/09/2019
3.73
 11,710 3.49 3.73 3.72 11,020 0 0.1
17/09/2019
3.49
 90 3.70 3.70 3.49 0 0 0
16/09/2019
3.70
 2,960 3.71 3.71 3.50 640 0 0.0
13/09/2019
3.71
 29,540 3.74 3.74 3.58 0 12,000 -0.1
12/09/2019
3.74
 17,080 3.82 3.82 3.70 0 0 0
11/09/2019
3.82
 5,180 3.65 3.89 3.66 0 0 0
10/09/2019
3.65
 6,510 3.89 3.89 3.62 0 0 0
09/09/2019
3.89
 5,180 3.86 3.89 3.72 0 0 0
06/09/2019
3.86
 0 3.86 3.86 3.86 0 0 0
05/09/2019
3.86
 7,580 3.79 4.02 3.54 130 630 -0.0
04/09/2019
3.79
 11,330 3.75 4.00 3.64 2,370 0 0.0
03/09/2019
3.75
 1,100 3.88 3.88 3.75 0 0 0
30/08/2019
3.88
 1,020 3.87 3.88 3.87 0 0 0
29/08/2019
3.87
 3,940 3.94 3.99 3.87 0 0 0
28/08/2019
3.94
 13,460 3.86 3.94 3.60 0 12,320 -0.1
27/08/2019
3.86
 5,860 3.97 3.97 3.86 0 0 0
26/08/2019
3.97
 34,100 3.84 3.98 3.84 0 0 0
23/08/2019
3.84
 28,410 3.97 3.97 3.84 0 0 0
22/08/2019
3.97
 28,060 3.97 3.99 3.87 0 0 0
21/08/2019
3.97
 6,050 3.97 3.97 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |