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)
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
11/04/2017
3.59
 20,520 3.71 3.71 3.53 0 0 0
10/04/2017
3.71
 121,510 3.53 3.71 3.62 0 0 0
07/04/2017
3.53
 1,050 3.53 3.54 3.32 0 20 -0.0
05/04/2017
3.53
 70,360 3.31 3.53 3.49 7,050 0 0.1
04/04/2017
3.31
 38,960 3.09 3.31 3.15 0 0 0
03/04/2017
3.09
 87,790 2.91 3.09 2.79 31,600 0 0.3
31/03/2017
2.91
 25,240 3.00 3.19 2.81 0 0 0
30/03/2017
3.00
 180 3.09 3.09 2.97 0 0 0
29/03/2017
3.09
 8,680 3.09 3.15 3.01 2,000 0 0.0
28/03/2017
3.09
 3,820 3.09 3.09 2.97 0 0 0
27/03/2017
3.09
 3,510 3.23 3.23 3.02 0 0 0
24/03/2017
3.23
 4,890 3.09 3.23 2.97 0 0 0
23/03/2017
3.09
 24,930 3.31 3.31 3.08 0 0 0
22/03/2017
3.31
 38,830 3.56 3.56 3.31 11,000 24,040 -0.1
21/03/2017
3.56
 24,530 3.36 3.56 3.46 0 0 0
20/03/2017
3.36
 54,750 3.14 3.36 3.09 0 0 0
17/03/2017
3.14
 117,700 2.95 3.14 3.06 25,840 0 0.3
16/03/2017
2.95
 38,850 2.76 2.95 2.75 0 0 0
15/03/2017
2.76
 46,020 2.88 2.89 2.72 0 0 0
14/03/2017
2.88
 57,990 3.09 3.09 2.88 0 0 0
13/03/2017
3.09
 29,710 3.14 3.29 2.92 0 0 0
10/03/2017
3.14
 165,440 2.94 3.14 3.09 0 0 0
09/03/2017
2.94
 65,390 2.75 2.94 2.75 0 0 0
08/03/2017
2.75
 20,690 2.57 2.75 2.60 0 0 0
07/03/2017
2.57
 26,470 2.40 2.57 2.40 0 0 0
06/03/2017
2.40
 19,300 2.25 2.40 2.16 0 0 0
03/03/2017
2.25
 22,800 2.25 2.32 2.16 0 0 0
02/03/2017
2.25
 2,850 2.25 2.25 2.20 0 0 0
01/03/2017
2.25
 33,710 2.25 2.25 2.16 0 0 0
28/02/2017
2.25
 17,950 2.16 2.29 2.01 0 0 0
27/02/2017
2.16
 61,360 2.02 2.16 1.92 0 0 0
24/02/2017
2.02
 19,820 1.89 2.02 1.90 0 0 0
23/02/2017
1.89
 5,380 1.84 1.89 1.86 0 0 0
22/02/2017
1.84
 9,550 1.83 1.95 1.83 0 0 0
21/02/2017
1.83
 5,760 1.85 1.87 1.79 0 0 0
20/02/2017
1.85
 5,850 1.92 1.92 1.79 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |