Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	18.64	9,100	18.37	18.64	18.37	0	0	0
18/02/2025	18.60	7,000	18.33	18.60	18.24	0	0	0
17/02/2025	18.33	4,400	18.46	18.73	18.33	0	0	0
14/02/2025	18.46	5,200	18.51	18.78	18.46	0	0	0
13/02/2025	18.51	4,400	18.42	18.51	18.42	0	0	0
12/02/2025	18.64	2,100	18.78	18.78	18.64	0	0	0
11/02/2025	18.64	5,900	18.64	18.64	18.64	0	0	0
10/02/2025	18.64	10,700	18.37	18.64	18.19	0	0	0
07/02/2025	18.78	1,800	18.69	19.41	18.69	0	400	-0.0
06/02/2025	18.69	800	18.55	18.69	18.55	0	0	0
05/02/2025	18.60	3,500	18.42	18.60	18.37	0	0	0
04/02/2025	18.69	1,700	18.73	18.73	18.33	0	0	0
03/02/2025	18.19	2,000	18.19	18.87	18.19	0	0	0
24/01/2025	18.55	900	18.19	18.64	18.19	0	0	0
23/01/2025	18.37	9,100	18.10	18.37	18.06	0	0	0
22/01/2025	18.06	6,100	18.10	18.64	18.01	0	0	0
21/01/2025	18.28	300	18.28	18.28	18.28	0	0	0
20/01/2025	18.28	400	18.28	18.28	18.28	0	0	0
17/01/2025	18.55	8,200	18.28	18.55	18.24	0	0	0
16/01/2025	18.73	700	18.37	18.73	18.37	0	0	0
15/01/2025	18.78	900	18.28	18.78	18.28	0	0	0
14/01/2025	18.87	10,400	19.36	19.36	18.42	0	0	0
13/01/2025	18.46	25,500	18.37	18.46	18.37	0	0	0
10/01/2025	18.19	22,000	18.19	18.46	18.19	0	0	0
09/01/2025	18.51	3,300	18.19	18.51	18.19	0	0	0
08/01/2025	18.46	30,900	18.55	18.55	18.01	1,200	100	0.0
07/01/2025	18.46	26,200	18.60	18.60	18.19	0	0	0
06/01/2025	17.79	24,100	18.28	18.55	17.79	0	0	0
03/01/2025	18.19	12,700	18.55	18.60	18.15	0	0	0
02/01/2025	18.55	12,300	18.28	18.87	18.15	2,900	0	0.1
31/12/2024	18.64	7,800	18.55	18.64	18.55	0	900	-0.0
30/12/2024	18.55	13,000	18.55	18.73	18.46	0	300	-0.0
27/12/2024	18.73	20,700	18.78	18.78	18.51	0	0	0
26/12/2024	18.78	16,000	18.46	18.82	18.37	0	0	0
25/12/2024	18.82	11,800	18.73	19.72	18.60	0	0	0
24/12/2024	18.73	32,700	18.60	18.73	18.46	0	0	0
23/12/2024	18.82	16,700	18.73	19.14	18.51	0	0	0
20/12/2024	18.91	44,900	18.55	19.14	18.46	1,100	0	0.0
19/12/2024	19.23	200	19.14	19.23	19.14	0	0	0
18/12/2024	19.14	8,500	18.64	19.23	18.60	0	0	0
17/12/2024	19.18	5,000	19.23	19.23	18.91	0	144	-0.0
16/12/2024	19.23	6,800	19.36	19.50	18.91	0	0	0
13/12/2024	18.96	11,200	18.96	19.68	18.91	300	0	0.0
12/12/2024	18.96	47,400	19.90	19.90	18.87	0	800	-0.0
11/12/2024	19.86	12,200	20.71	20.71	18.87	0	0	0
10/12/2024	19.86	214,200	18.60	19.86	18.60	0	3,300	-0.1
09/12/2024	18.60	1,500	18.60	18.60	18.60	0	0	0
06/12/2024	18.64	10,200	18.55	18.64	18.55	0	0	0
05/12/2024	18.55	11,500	18.51	18.60	18.46	100	0	0.0
04/12/2024	18.55	5,500	18.46	18.55	18.46	0	0	0
03/12/2024	18.46	6,000	18.46	18.60	18.46	0	0	0
02/12/2024	18.64	1,700	18.60	18.64	18.42	1,000	0	0.0
29/11/2024	18.55	4,300	18.42	18.55	18.37	0	100	-0.0
28/11/2024	18.42	1,500	18.33	18.42	18.33	1,400	0	0.0
27/11/2024	18.60	15,000	18.37	18.60	18.28	300	300	-0.0
26/11/2024	18.60	7,700	18.64	18.64	18.37	200	200	-0
25/11/2024	18.46	13,700	18.69	18.69	18.46	0	200	-0.0
22/11/2024	18.46	6,200	18.46	18.46	18.28	1,400	10	0.0
21/11/2024	18.37	8,600	18.15	18.51	18.15	0	0	0
20/11/2024	18.51	8,100	18.24	18.55	18.24	0	0	0
19/11/2024	18.28	1,600	18.64	18.64	18.28	0	0	0
18/11/2024	18.46	5,700	18.46	18.55	18.33	0	0	0
15/11/2024	18.37	20,800	18.15	18.37	18.10	0	0	0
14/11/2024	18.37	19,900	18.51	18.69	18.37	0	0	0
13/11/2024	18.51	1,500	18.55	18.55	18.46	100	0	0.0
12/11/2024	18.55	22,400	18.28	18.55	18.28	0	0	0
11/11/2024	18.51	12,400	18.73	18.73	18.46	0	0	0
08/11/2024	18.73	12,500	18.28	18.73	18.28	800	0	0.0
07/11/2024	18.42	5,300	18.87	18.87	18.42	0	0	0
06/11/2024	18.51	7,600	18.42	18.55	18.42	0	0	0
05/11/2024	18.42	3,900	18.37	18.42	18.28	0	400	-0.0
04/11/2024	18.42	4,000	18.01	18.42	18.01	0	0	0
01/11/2024	18.01	6,100	18.82	18.82	18.01	0	0	0
31/10/2024	18.28	13,300	18.37	18.37	18.01	0	0	0
30/10/2024	18.28	14,800	18.82	18.82	18.19	0	0	0
29/10/2024	18.19	8,100	17.92	18.19	17.88	0	0	0
28/10/2024	18.24	9,800	18.19	18.42	17.92	3,500	0	0.1
25/10/2024	18.37	13,000	18.51	18.51	18.10	200	0	0.0
24/10/2024	18.24	14,700	18.28	18.28	17.56	0	0	0
23/10/2024	18.15	26,500	18.28	18.28	18.15	200	0	0.0
22/10/2024	18.37	12,300	18.42	18.42	17.16	0	0	0
21/10/2024	18.42	25,100	18.46	18.46	18.19	0	200	-0.0
18/10/2024	18.37	16,700	18.46	18.55	18.10	0	0	0
17/10/2024	18.46	41,200	17.92	18.55	17.92	0	0	0
16/10/2024	18.42	14,300	18.46	18.51	18.33	0	0	0
15/10/2024	18.42	48,800	18.69	18.69	18.01	0	0	0
14/10/2024	18.42	42,100	18.51	18.55	18.37	0	0	0
11/10/2024	18.51	53,500	18.51	18.64	18.33	0	0	0
10/10/2024	18.51	52,400	18.51	18.60	18.37	0	0	0
09/10/2024	18.51	30,400	18.55	18.64	18.01	0	0	0
08/10/2024	18.42	53,600	18.73	18.73	18.01	0	0	0
07/10/2024	18.60	72,600	18.51	19.00	18.46	0	0	0
04/10/2024	18.78	80,800	18.91	19.00	18.46	0	0	0
03/10/2024	18.91	56,000	19.23	19.23	18.69	0	0	0
02/10/2024	18.91	52,200	19.18	19.18	18.64	0	0	0
01/10/2024	18.82	66,100	18.82	18.91	18.51	0	0	0
30/09/2024	18.91	82,600	18.91	19.36	18.73	0	3,800	-0.1
27/09/2024	19.27	76,500	19.63	19.63	19.14	0	0	0
26/09/2024	19.18	98,400	19.41	19.45	19.18	0	700	-0.0
25/09/2024	19.32	115,100	19.32	19.63	19.32	0	1,100	-0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	0.15	1.10%	120,800	-14,800	-0.2	13.50 14.15 13.55
2 tháng (2025-10-06)	-2.10	-13.21%	356,800	-11,900	-0.2	13.25 15.90 13.55
3 tháng (2025-09-05)	-2.30	-14.29%	479,600	-15,400	-0.2	13.25 16.10 13.55
6 tháng (2025-06-09)	-3.90	-22.03%	3,775,700	-19,400	-0.3	13.25 18.20 13.55
12 tháng (2024-12-09)	-4.80	-25.80%	7,034,400	-24,453	-0.4	13.25 19.86 13.55
24 tháng (2023-12-15)	2.27	19.69%	44,113,600	-49,138	-0.9	10.81 22.61 13.55
36 tháng (2022-12-20)	4.46	47.72%	51,916,100	969,303	15.0	8.72 22.61 13.55
60 tháng (2020-12-30)	6.08	78.78%	72,198,580	966,997	14.9	7.72 23.67 13.55

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

THỐNG KÊ GIAO DỊCH