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

13.40
0
(0%)
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
(2026-02-23) 		-0.60 -4.29% 132,300 100 0.0
12.35
14
13.40
2 tháng
(2026-01-19) 		0.20 1.52% 224,100 100 0.0
12.35
14
13.40
3 tháng
(2025-12-18) 		-0.20 -1.47% 399,700 -44,300 -0.6
12.35
14
13.40
6 tháng
(2025-09-19) 		-2.50 -15.72% 908,800 -71,500 -0.9
12.35
15.90
13.40
12 tháng
(2025-03-24) 		-4.97 -27.07% 6,691,500 -83,917 -1.1
12.35
19
13.40
24 tháng
(2024-03-28) 		1.15 9.37% 37,458,900 -108,463 -1.7
11.15
22.61
13.40
36 tháng
(2023-04-03) 		4.24 46.34% 51,832,000 852,219 12.8
8.97
22.61
13.40
60 tháng
(2021-04-13) 		-10.09 -42.95% 68,996,400 887,717 13.8
7.73
23.49
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |