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

13.30
-0.05
(-0.37%)
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)
15/10/2025
15
 1,400 15 15.35 15 0 0 0
14/10/2025
15
 5,000 14.50 15.45 14.50 0 0 0
13/10/2025
15.35
 100 15.35 15.35 15.35 0 0 0
10/10/2025
15.50
 0 15.50 15.50 15.50 0 0 0
09/10/2025
15.50
 1,400 15.15 15.50 15.15 0 0 0
08/10/2025
15.15
 1,500 15.10 15.50 15.10 0 0 0
07/10/2025
15.45
 1,200 15.50 15.50 15.30 0 0 0
06/10/2025
15.90
 100 15.90 15.90 15.90 0 0 0
03/10/2025
15.05
 4,000 15.15 15.30 15.05 0 100 -0.0
02/10/2025
15.30
 7,300 15.60 16.30 15.30 0 0 0
01/10/2025
15.60
 0 15.60 15.60 15.60 0 0 0
30/09/2025
15.60
 6,300 15.40 15.70 15.30 0 0 0
29/09/2025
15.70
 4,100 15.40 15.75 15.40 0 0 0
26/09/2025
15.75
 400 15.75 15.75 15.70 0 0 0
25/09/2025
15.55
 5,000 15.55 15.80 15.40 0 200 -0.0
24/09/2025
15.50
 1,000 15.95 15.95 15.40 0 0 0
23/09/2025
15.80
 1,200 15.40 15.80 15.40 0 0 0
22/09/2025
15.90
 0 15.90 15.90 15.90 0 0 0
19/09/2025
15.90
 10,100 15.75 15.90 15.30 0 0 0
18/09/2025
15.90
 15,000 15.95 15.95 15.60 300 0 0.0
17/09/2025
15.95
 3,300 15.70 16 15.70 0 0 0
16/09/2025
16
 4,300 16.35 16.35 15.75 0 0 0
15/09/2025
15.95
 1,700 16 16 15.95 0 0 0
12/09/2025
15.95
 4,500 15.90 15.95 15.90 0 0 0
11/09/2025
15.90
 5,200 15.55 16 15.50 0 0 0
10/09/2025
15.55
 3,500 16.30 16.30 15.55 0 0 0
09/09/2025
16.05
 200 16.05 16.05 16.05 0 0 0
08/09/2025
15.95
 9,800 16.10 16.10 15.80 0 0 0
05/09/2025
16.10
 35,900 16.30 16.30 15.80 0 3,500 -0.1
04/09/2025
16.30
 2,900 16.30 16.30 16.20 0 0 0
03/09/2025
16.40
 30,100 15.80 16.55 15.80 0 0 0
29/08/2025
16.50
 212,000 15.30 16.75 15.30 0 1,900 -0.0
28/08/2025
15.70
 6,500 15.30 15.70 15.25 0 0 0
27/08/2025
15.70
 2,100 15.65 15.70 15.65 0 0 0
26/08/2025
15.70
 16,800 15.65 15.70 15.25 0 0 0
25/08/2025
15.70
 700 15.70 15.70 15.70 0 0 0
22/08/2025
15.75
 1,200 15.80 15.80 15.75 0 700 -0.0
21/08/2025
15.85
 1,900 15.95 15.95 15.85 0 0 0
20/08/2025
15.95
 5,900 16 16 15.45 0 0 0
19/08/2025
15.70
 53,900 16 16 15.50 0 0 0
18/08/2025
16.10
 9,700 15.60 16.20 15.60 0 0 0
15/08/2025
16.20
 2,600 16.25 16.25 15.90 0 0 0
14/08/2025
16.25
 2,700 16.35 16.35 15.90 0 0 0
13/08/2025
16.30
 8,200 16.35 16.35 15.95 0 0 0
12/08/2025
16.40
 52,300 16.20 16.40 15.90 0 0 0
11/08/2025
16.50
 3,000 16.50 16.55 16.25 0 0 0
08/08/2025
16.15
 2,300 16.30 16.30 16.15 0 0 0
07/08/2025
16.30
 8,400 16.35 16.65 16.30 0 0 0
06/08/2025
16.35
 5,400 16.35 16.35 16.35 0 0 0
05/08/2025
16.40
 900 16.40 16.40 16.35 0 0 0
04/08/2025
16.40
 3,500 16.40 16.40 16.10 0 0 0
01/08/2025
16.40
 2,400 16.10 16.45 16.10 0 0 0
31/07/2025
16.40
 2,100 16.10 16.45 16.10 0 0 0
30/07/2025
16.30
 3,900 16.30 16.35 16.05 0 0 0
29/07/2025
16.35
 17,700 16.40 16.40 16 0 0 0
28/07/2025
16.30
 63,400 16.55 16.55 16.30 0 0 0
25/07/2025
16.65
 14,900 16.50 16.75 16.50 0 0 0
24/07/2025
16.70
 46,800 16.70 16.80 16.40 0 0 0
23/07/2025
16.75
 114,200 16.45 16.90 16.40 0 0 0
22/07/2025
16.80
 44,000 16.65 16.80 16.40 0 0 0
21/07/2025
16.80
 46,500 16.25 16.80 16.25 0 3,100 -0.1
18/07/2025
16.85
 18,000 16.85 16.95 16.80 0 0 0
17/07/2025
16.85
 347,500 16.80 17.15 16.45 0 0 0
16/07/2025
16.80
 13,900 16.80 16.80 16.55 0 0 0
15/07/2025
16.80
 34,600 16.85 16.85 16.45 0 0 0
14/07/2025
16.80
 44,300 16.70 16.85 16.40 0 0 0
11/07/2025
17
 221,200 16.65 17.05 16.40 0 0 0
10/07/2025
16.85
 71,300 16.75 16.85 16.40 0 0 0
09/07/2025
16.85
 82,000 16.45 16.90 16.30 0 0 0
08/07/2025
16.85
 35,200 17 17 16.40 0 0 0
07/07/2025
16.80
 97,300 16.70 16.90 16.30 0 0 0
04/07/2025
16.90
 167,000 16.65 17.20 16.20 0 0 0
03/07/2025
16.70
 134,300 16.45 16.70 16.45 0 0 0
02/07/2025
16.50
 37,000 16.20 16.50 16.05 0 0 0
01/07/2025
16.45
 44,500 16.45 16.70 16.15 0 0 0
30/06/2025
16.45
 141,600 16.40 16.75 16 0 0 0
27/06/2025
16.40
 70,100 16.40 16.50 16 0 0 0
26/06/2025
16.40
 8,500 16.55 16.55 16.20 0 0 0
25/06/2025
16.50
 43,200 16.30 16.60 15.85 0 0 0
24/06/2025
16.60
 47,200 16.20 16.65 16.20 0 0 0
23/06/2025
16.60
 10,700 16.75 16.75 15.90 0 0 0
20/06/2025
16.80
 225,700 15.95 16.80 15.95 0 0 0
19/06/2025
16.25
 49,300 16.45 16.45 16.10 0 0 0
18/06/2025
16.20
 1,000 16.55 16.55 16.20 0 0 0
17/06/2025
16.50
 105,400 17.10 17.10 16 0 0 0
16/06/2025
17.10
 154,000 17.70 17.70 16.50 0 0 0
13/06/2025
17.70
 16,100 17.85 17.85 17.10 0 0 0
12/06/2025
17.95
 97,500 18.30 18.30 17.50 0 0 0
11/06/2025
17.65
 9,000 18.20 18.20 17.65 0 0 0
10/06/2025
18.20
 163,700 17.05 18.30 17.05 0 300 -0.0
09/06/2025
17.70
 16,100 18.05 18.05 17 2,000 0 0.0
06/06/2025
17.70
 135,100 17.80 18 17.30 0 0 0
05/06/2025
17.90
 323,200 17.20 18.40 17.20 300 0 0.0
04/06/2025
17.20
 4,500 17.45 17.45 16.85 0 0 0
03/06/2025
17.20
 25,100 17.25 17.25 16.30 0 300 -0.0
02/06/2025
17.25
 7,300 17.60 17.70 16.55 0 100 -0.0
30/05/2025
17.70
 24,200 18.45 18.45 17.30 0 0 0
29/05/2025
18.45
 209,000 19.20 19.20 17.70 300 300 -0.0
28/05/2025
19
 438,200 18.90 19.65 17.90 100 0 0.0
27/05/2025
18.40
 414,400 17.30 18.40 17.30 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |