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)
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
17/02/2017
1.92
 16,090 1.92 1.92 1.78 0 0 0
16/02/2017
1.92
 77,300 1.82 1.94 1.70 150 0 0.0
15/02/2017
1.82
 76,560 1.95 2.04 1.81 0 76,350 -0.5
14/02/2017
1.95
 160 2.02 2.02 1.95 0 0 0
13/02/2017
2.02
 46,370 2.17 2.23 2.02 0 43,190 -0.3
10/02/2017
2.17
 70 2.03 2.17 2.17 0 0 0
09/02/2017
2.03
 57,020 2.18 2.18 2.03 0 57,020 -0.4
08/02/2017
2.18
 3,160 2.04 2.18 2.18 0 0 0
07/02/2017
2.04
 35,190 2.13 2.13 2.03 0 31,300 -0.2
06/02/2017
2.13
 24,130 2.29 2.29 2.13 0 22,830 -0.2
03/02/2017
2.29
 4,290 2.29 2.41 2.29 0 0 0
02/02/2017
2.29
 2,540 2.32 2.35 2.29 0 0 0
25/01/2017
2.32
 490 2.41 2.41 2.30 0 0 0
24/01/2017
2.41
 100 2.32 2.41 2.41 0 0 0
23/01/2017
2.32
 220 2.37 2.41 2.32 0 0 0
20/01/2017
2.37
 2,510 2.22 2.37 2.37 0 0 0
19/01/2017
2.22
 20 2.38 2.38 2.22 0 0 0
18/01/2017
2.38
 420 2.41 2.41 2.38 0 0 0
17/01/2017
2.41
 50 2.41 2.41 2.41 0 0 0
16/01/2017
2.41
 0 2.41 2.41 2.41 0 0 0
13/01/2017
2.41
 9,010 2.41 2.41 2.25 0 0 0
12/01/2017
2.41
 3,130 2.38 2.41 2.22 0 0 0
11/01/2017
2.38
 990 2.25 2.38 2.20 0 0 0
10/01/2017
2.25
 19,280 2.41 2.47 2.25 0 0 0
09/01/2017
2.41
 0 2.41 2.41 2.41 0 0 0
06/01/2017
2.41
 30 2.41 2.41 2.41 0 0 0
05/01/2017
2.41
 5,540 2.44 2.44 2.27 0 0 0
04/01/2017
2.44
 1,240 2.47 2.47 2.32 0 0 0
03/01/2017
2.47
 100 2.44 2.47 2.47 0 0 0
30/12/2016
2.44
 0 2.44 2.44 2.44 0 23,086 -0.2
29/12/2016
2.44
 0 2.44 2.44 2.44 0 0 0
28/12/2016
2.44
 0 2.44 2.44 2.44 0 0 0
27/12/2016
2.44
 10 2.35 2.44 2.44 0 0 0
26/12/2016
2.35
 2,050 2.44 2.44 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |