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

13
-0.45
(-3.35%)
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
(2025-12-29) 		-0.25 -1.82% 141,800 -400 -0.0
12.70
13.70
13.45
2 tháng
(2025-12-01) 		-0.35 -2.54% 335,200 -68,700 -0.9
12.70
13.80
13.45
3 tháng
(2025-10-30) 		-0.25 -1.82% 450,600 -74,200 -1.0
12.70
14.15
13.45
6 tháng
(2025-08-01) 		-2.95 -17.99% 1,228,500 -77,400 -1.0
12.70
16.50
13.45
12 tháng
(2025-02-03) 		-4.74 -26.07% 6,683,300 -83,809 -1.1
12.70
19
13.45
24 tháng
(2024-02-15) 		1.50 12.57% 41,282,800 -108,638 -1.7
11.07
22.61
13.45
36 tháng
(2023-02-13) 		4.60 52.03% 51,924,700 862,392 13.2
8.72
22.61
13.45
60 tháng
(2021-02-23) 		2.91 27.57% 70,643,200 897,817 14.0
7.73
23.67
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
4.39
 7,350 4.20 4.39 4.25 0 0 0
11/07/2017
4.20
 62,130 4.22 4.32 4.08 9,880 0 0.1
10/07/2017
4.22
 18,520 4.25 4.46 4.15 0 0 0
07/07/2017
4.25
 13,570 4.08 4.25 3.81 1,780 0 0.0
06/07/2017
4.08
 13,690 4.25 4.25 4.08 3,000 0 0.0
05/07/2017
4.25
 15,840 4.25 4.25 4.08 0 0 0
04/07/2017
4.25
 10 4.25 4.25 4.25 0 0 0
03/07/2017
4.25
 11,600 4.32 4.32 4.25 0 0 0
30/06/2017
4.32
 3,200 4.32 4.32 4.15 0 0 0
29/06/2017
4.32
 28,360 4.29 4.32 4.22 0 0 0
28/06/2017
4.29
 2,990 4.32 4.32 4.15 2,000 0 0.0
27/06/2017
4.32
 3,730 4.25 4.32 4.06 0 0 0
26/06/2017
4.25
 1,300 4.42 4.42 4.25 0 90 -0.0
23/06/2017
4.42
 10,410 4.32 4.46 4.08 0 110 -0.0
22/06/2017
4.32
 9,640 4.35 4.39 4.25 0 1,140 -0.0
21/06/2017
4.35
 65,860 4.52 4.52 4.22 90 0 0.0
20/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/06/2017
4.52
 9,810 4.48 4.80 4.52 110 0 0.0
19/06/2017
4.48
 6,060 4.48 4.64 4.48 1,140 0 0.0
16/06/2017
4.48
 79,960 4.64 4.64 4.48 0 1,000 -0.0
15/06/2017
4.64
 29,520 4.51 4.64 4.42 0 0 0
14/06/2017
4.51
 113,530 4.33 4.62 4.14 0 0 0
13/06/2017
4.33
 48,340 4.14 4.33 3.99 0 200 -0.0
12/06/2017
4.14
 32,750 4.21 4.45 4.08 0 0 0
09/06/2017
4.21
 76,550 3.94 4.21 4.21 0 0 0
08/06/2017
3.94
 123,940 3.70 3.94 3.94 1,500 0 0.0
07/06/2017
3.70
 48,330 3.46 3.70 3.59 0 0 0
06/06/2017
3.46
 70,740 3.25 3.46 3.29 4,000 0 0.0
05/06/2017
3.25
 11,910 3.31 3.34 3.19 0 580 -0.0
02/06/2017
3.31
 1,200 3.31 3.31 3.31 0 0 0
01/06/2017
3.31
 7,610 3.31 3.46 3.31 0 0 0
31/05/2017
3.31
 2,910 3.36 3.40 3.25 0 0 0
30/05/2017
3.36
 2,970 3.37 3.37 3.31 0 0 0
29/05/2017
3.37
 31,200 3.37 3.56 3.37 0 40 -0.0
26/05/2017
3.37
 5,450 3.20 3.37 3.20 0 60 -0.0
25/05/2017
3.20
 10,600 3.19 3.40 3.09 0 0 0
24/05/2017
3.19
 3,930 3.40 3.40 3.19 0 0 0
23/05/2017
3.40
 9,660 3.31 3.40 3.34 0 0 0
22/05/2017
3.31
 1,000 3.46 3.46 3.31 0 0 0
19/05/2017
3.46
 1,060 3.43 3.46 3.20 0 0 0
18/05/2017
3.43
 37,810 3.40 3.46 3.25 2,000 600 0.0
17/05/2017
3.40
 32,530 3.62 3.62 3.37 0 400 -0.0
16/05/2017
3.62
 25,650 3.62 3.65 3.40 0 23,700 -0.3
15/05/2017
3.62
 5,380 3.65 3.71 3.56 0 0 0
12/05/2017
3.65
 30,010 3.71 3.71 3.46 0 0 0
11/05/2017
3.71
 10 3.56 3.71 3.71 0 0 0
10/05/2017
3.56
 33,680 3.53 3.68 3.51 0 200 -0.0
09/05/2017
3.53
 7,800 3.59 3.68 3.37 0 0 0
08/05/2017
3.59
 1,670 3.53 3.68 3.51 0 0 0
05/05/2017
3.53
 20,960 3.48 3.53 3.25 0 0 0
04/05/2017
3.48
 13,020 3.46 3.62 3.46 0 300 -0.0
03/05/2017
3.46
 6,360 3.65 3.65 3.45 120 0 0.0
28/04/2017
3.65
 2,100 3.65 3.65 3.53 0 0 0
27/04/2017
3.65
 25,010 3.59 3.71 3.53 0 0 0
26/04/2017
3.59
 5,720 3.49 3.63 3.56 0 0 0
25/04/2017
3.49
 29,970 3.40 3.63 3.46 0 0 0
24/04/2017
3.40
 20,010 3.62 3.62 3.40 0 0 0
21/04/2017
3.62
 750 3.54 3.65 3.40 0 0 0
20/04/2017
3.54
 9,020 3.54 3.54 3.29 0 0 0
19/04/2017
3.54
 13,370 3.54 3.54 3.42 0 0 0
18/04/2017
3.54
 10,930 3.48 3.59 3.40 0 0 0
17/04/2017
3.48
 11,350 3.46 3.62 3.46 0 0 0
14/04/2017
3.46
 29,770 3.59 3.59 3.34 0 0 0
13/04/2017
3.59
 21,880 3.46 3.65 3.56 0 0 0
12/04/2017
3.46
 24,630 3.59 3.68 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |