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

13.60
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
(2025-11-05) 		-0.10 -0.73% 119,600 -14,800 -0.2
13.50
14.15
13.60
2 tháng
(2025-10-06) 		-2.35 -14.78% 366,400 -11,900 -0.2
13.25
15.90
13.60
3 tháng
(2025-09-08) 		-2.40 -15.05% 453,300 -11,900 -0.2
13.25
16.05
13.60
6 tháng
(2025-06-09) 		-4.15 -23.45% 3,785,300 -19,400 -0.3
13.25
18.20
13.60
12 tháng
(2024-12-10) 		-6.31 -31.77% 7,042,500 -24,453 -0.4
13.25
19.86
13.60
24 tháng
(2023-12-18) 		2.13 18.70% 44,119,000 -49,138 -0.9
10.81
22.61
13.60
36 tháng
(2022-12-21) 		4.24 45.52% 51,906,900 960,303 14.9
8.72
22.61
13.60
60 tháng
(2020-12-31) 		5.41 66.41% 72,179,650 960,947 14.9
7.73
23.67
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
3.40
 240 3.33 3.40 3.33 0 0 0
29/11/2017
3.33
 26,400 3.27 3.40 3.33 0 0 0
28/11/2017
3.27
 11,070 3.47 3.47 3.23 0 0 0
27/11/2017
3.47
 18,750 3.54 3.54 3.29 0 0 0
24/11/2017
3.54
 6,060 3.55 3.55 3.40 0 0 0
23/11/2017
3.55
 9,860 3.55 3.55 3.32 0 120 -0.0
22/11/2017
3.55
 280 3.40 3.55 3.40 0 0 0
21/11/2017
3.40
 6,100 3.54 3.54 3.30 0 0 0
20/11/2017
3.54
 3,970 3.40 3.54 3.40 0 0 0
17/11/2017
3.40
 12,260 3.37 3.54 3.37 2,230 0 0.0
16/11/2017
3.37
 11,580 3.52 3.52 3.37 0 0 0
15/11/2017
3.52
 14,090 3.40 3.52 3.35 0 0 0
14/11/2017
3.40
 2,010 3.54 3.54 3.40 0 0 0
13/11/2017
3.54
 200 3.54 3.54 3.54 0 0 0
10/11/2017
3.54
 9,000 3.44 3.54 3.44 3,260 0 0.0
09/11/2017
3.44
 22,460 3.55 3.55 3.40 4,510 0 0.0
08/11/2017
3.55
 3,290 3.40 3.55 3.47 590 0 0.0
07/11/2017
3.40
 11,060 3.44 3.57 3.40 0 0 0
06/11/2017
3.44
 16,470 3.44 3.57 3.44 400 10,000 -0.1
03/11/2017
3.44
 9,400 3.69 3.69 3.44 0 0 0
02/11/2017
3.69
 3,930 3.74 3.78 3.49 0 590 -0.0
01/11/2017
3.74
 10,490 3.55 3.74 3.33 0 400 -0.0
31/10/2017
3.55
 20 3.61 3.61 3.55 0 0 0
30/10/2017
3.61
 5,870 3.57 3.72 3.57 0 0 0
27/10/2017
3.57
 5,030 3.78 3.78 3.57 0 0 0
26/10/2017
3.78
 30 3.78 3.78 3.78 0 0 0
25/10/2017
3.78
 30 3.74 3.78 3.78 0 0 0
24/10/2017
3.74
 0 3.74 3.74 3.74 0 0 0
23/10/2017
3.74
 11,640 3.81 3.91 3.74 0 0 0
20/10/2017
3.81
 14,400 3.81 3.91 3.81 0 0 0
19/10/2017
3.81
 3,370 3.91 3.91 3.78 0 0 0
18/10/2017
3.91
 5,490 4.00 4.00 3.91 0 0 0
17/10/2017
4.00
 20 3.88 4.00 4.00 0 0 0
16/10/2017
3.88
 9,310 3.91 4.03 3.84 0 0 0
13/10/2017
3.91
 1,420 4.06 4.06 3.91 0 0 0
12/10/2017
4.06
 10 3.88 4.06 4.06 0 0 0
11/10/2017
3.88
 10 4.01 4.01 3.88 0 0 0
10/10/2017
4.01
 16,450 4.08 4.08 3.84 10,000 0 0.1
09/10/2017
4.08
 10 4.06 4.08 4.08 0 0 0
06/10/2017
4.06
 2,500 3.88 4.06 3.81 0 0 0
05/10/2017
3.88
 2,890 3.83 3.91 3.78 0 0 0
04/10/2017
3.83
 26,670 4.08 4.08 3.81 11,190 0 0.1
03/10/2017
4.08
 20,380 4.22 4.22 4.08 20,000 10,000 0.1
02/10/2017
4.22
 67,430 4.27 4.29 4.22 64,000 0 0.8
29/09/2017
4.27
 106,120 4.00 4.27 4.00 43,500 0 0.5
28/09/2017
4.00
 54,200 3.74 4.00 3.78 46,000 0 0.5
27/09/2017
3.74
 27,970 3.71 3.88 3.71 9,010 5,080 0.0
26/09/2017
3.71
 2,820 3.71 3.74 3.71 0 0 0
25/09/2017
3.71
 2,420 3.67 3.83 3.61 0 0 0
22/09/2017
3.67
 3,700 3.66 3.86 3.67 0 0 0
21/09/2017
3.66
 3,180 3.71 3.74 3.66 0 0 0
20/09/2017
3.71
 17,760 3.61 3.84 3.61 0 0 0
19/09/2017
3.61
 2,010 3.69 3.95 3.61 0 0 0
18/09/2017
3.69
 3,010 3.69 3.71 3.69 0 0 0
15/09/2017
3.69
 12,390 3.45 3.69 3.47 0 0 0
14/09/2017
3.45
 10,000 3.71 3.71 3.45 0 0 0
13/09/2017
3.71
 2,750 3.88 3.88 3.71 0 0 0
12/09/2017
3.88
 19,810 3.71 3.88 3.45 0 0 0
11/09/2017
3.71
 12,770 3.88 4.08 3.71 0 0 0
08/09/2017
3.88
 38,010 4.08 4.08 3.84 0 0 0
07/09/2017
4.08
 12,660 3.98 4.08 3.71 0 0 0
06/09/2017
3.98
 1,980 4.08 4.08 3.83 0 0 0
05/09/2017
4.08
 2,870 4.08 4.08 4.05 0 0 0
01/09/2017
4.08
 3,680 4.08 4.08 4.08 0 0 0
31/08/2017
4.08
 23,920 4.08 4.08 4.08 0 0 0
30/08/2017
4.08
 1,280 4.08 4.08 4.08 0 0 0
29/08/2017
4.08
 990 4.08 4.08 4.08 0 0 0
28/08/2017
4.08
 2,380 4.01 4.08 3.91 0 0 0
25/08/2017
4.01
 2,340 4.08 4.08 4.01 0 0 0
24/08/2017
4.08
 11,000 4.08 4.08 4.08 0 0 0
23/08/2017
4.08
 13,240 4.15 4.15 3.95 0 270 -0.0
22/08/2017
4.15
 0 4.15 4.15 4.15 0 0 0
21/08/2017
4.15
 1,000 4.15 4.15 4.15 0 0 0
18/08/2017
4.15
 1,140 4.18 4.18 3.95 0 0 0
17/08/2017
4.18
 320 4.24 4.24 4.18 0 0 0
16/08/2017
4.24
 3,800 4.22 4.25 4.24 0 0 0
15/08/2017
4.22
 5,310 4.24 4.24 4.08 0 120 -0.0
14/08/2017
4.24
 8,320 4.25 4.25 4.24 0 0 0
11/08/2017
4.25
 1,020 4.12 4.32 3.91 0 0 0
10/08/2017
4.12
 9,400 4.29 4.42 4.12 0 0 0
09/08/2017
4.29
 6,060 4.17 4.32 3.91 0 0 0
08/08/2017
4.17
 11,700 4.18 4.18 4.15 0 0 0
07/08/2017
4.18
 8,090 4.18 4.25 4.18 0 0 0
04/08/2017
4.18
 16,010 4.29 4.29 4.12 3,000 0 0.0
03/08/2017
4.29
 10,330 4.32 4.32 4.05 5,000 0 0.1
02/08/2017
4.32
 19,560 4.29 4.32 4.01 2,030 0 0.0
01/08/2017
4.29
 6,570 4.35 4.35 4.29 0 0 0
31/07/2017
4.35
 59,760 4.08 4.35 4.01 940 0 0.0
28/07/2017
4.08
 18,960 4.18 4.18 4.01 0 10 -0.0
27/07/2017
4.18
 7,480 4.18 4.18 4.01 180 0 0.0
26/07/2017
4.18
 18,200 4.18 4.22 4.01 2,000 0 0.0
25/07/2017
4.18
 7,830 4.08 4.22 4.08 2,000 100 0.0
24/07/2017
4.08
 12,540 4.25 4.25 4.08 2,490 0 0.0
21/07/2017
4.25
 3,930 4.22 4.29 4.12 0 0 0
20/07/2017
4.22
 8,240 4.15 4.35 4.08 0 0 0
19/07/2017
4.15
 10,610 4.18 4.18 4.08 0 0 0
18/07/2017
4.18
 21,340 4.18 4.18 4.15 0 0 0
17/07/2017
4.18
 20,840 4.32 4.32 4.18 0 0 0
14/07/2017
4.32
 21,930 4.32 4.32 4.32 0 0 0
13/07/2017
4.32
 3,180 4.39 4.39 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |