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

12.20
-0.60
(-4.69%)
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
(2026-06-29) 		-0.70 -5.19% 78,200 500 0
12.10
13.50
12.80
2 tháng
(2026-05-29) 		-1.82 -12.44% 168,800 600 0
12.10
14.76
12.80
3 tháng
(2026-04-29) 		-2.15 -14.39% 227,600 1,100 0
12.10
14.95
12.80
6 tháng
(2026-01-29) 		0.13 1.05% 664,100 1,000 0.0
11.76
15.81
12.80
12 tháng
(2025-08-04) 		-2.82 -18.05% 1,890,200 -76,400 -1.0
11.76
15.81
12.80
24 tháng
(2024-08-07) 		-5.64 -30.59% 14,546,600 -69,063 -0.9
11.76
21.53
12.80
36 tháng
(2023-08-14) 		-0.06 -0.50% 50,027,900 -108,938 -1.7
9.78
21.53
12.80
60 tháng
(2021-08-23) 		0.75 6.23% 66,073,600 934,517 14.7
7.37
21.53
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
14.71
 1,200 14.76 14.76 14.57 0 0 0
06/10/2025
15.14
 100 15.14 15.14 15.14 0 0 0
03/10/2025
14.33
 4,000 14.43 14.57 14.33 0 100 -0.0
02/10/2025
14.57
 7,300 14.86 15.52 14.57 0 0 0
01/10/2025
14.86
 0 14.86 14.86 14.86 0 0 0
30/09/2025
14.86
 6,300 14.67 14.95 14.57 0 0 0
29/09/2025
14.95
 4,100 14.67 15 14.67 0 0 0
26/09/2025
15
 400 15 15 14.95 0 0 0
25/09/2025
14.81
 5,000 14.81 15.05 14.67 0 200 -0.0
24/09/2025
14.76
 1,000 15.19 15.19 14.67 0 0 0
23/09/2025
15.05
 1,200 14.67 15.05 14.67 0 0 0
22/09/2025
15.14
 0 15.14 15.14 15.14 0 0 0
19/09/2025
15.14
 10,100 15 15.14 14.57 0 0 0
18/09/2025
15.14
 15,000 15.19 15.19 14.86 300 0 0.0
17/09/2025
15.19
 3,300 14.95 15.24 14.95 0 0 0
16/09/2025
15.24
 4,300 15.57 15.57 15 0 0 0
15/09/2025
15.19
 1,700 15.24 15.24 15.19 0 0 0
12/09/2025
15.19
 4,500 15.14 15.19 15.14 0 0 0
11/09/2025
15.14
 5,200 14.81 15.24 14.76 0 0 0
10/09/2025
14.81
 3,500 15.52 15.52 14.81 0 0 0
09/09/2025
15.29
 200 15.29 15.29 15.29 0 0 0
08/09/2025
15.19
 9,800 15.33 15.33 15.05 0 0 0
05/09/2025
15.33
 35,900 15.52 15.52 15.05 0 3,500 -0.1
04/09/2025
15.52
 2,900 15.52 15.52 15.43 0 0 0
03/09/2025
15.62
 30,100 15.05 15.76 15.05 0 0 0
29/08/2025
15.71
 212,000 14.57 15.95 14.57 0 1,900 -0.0
28/08/2025
14.95
 6,500 14.57 14.95 14.52 0 0 0
27/08/2025
14.95
 2,100 14.90 14.95 14.90 0 0 0
26/08/2025
14.95
 16,800 14.90 14.95 14.52 0 0 0
25/08/2025
14.95
 700 14.95 14.95 14.95 0 0 0
22/08/2025
15
 1,200 15.05 15.05 15 0 700 -0.0
21/08/2025
15.10
 1,900 15.19 15.19 15.10 0 0 0
20/08/2025
15.19
 5,900 15.24 15.24 14.71 0 0 0
19/08/2025
14.95
 53,900 15.24 15.24 14.76 0 0 0
18/08/2025
15.33
 9,700 14.86 15.43 14.86 0 0 0
15/08/2025
15.43
 2,600 15.48 15.48 15.14 0 0 0
14/08/2025
15.48
 2,700 15.57 15.57 15.14 0 0 0
13/08/2025
15.52
 8,200 15.57 15.57 15.19 0 0 0
12/08/2025
15.62
 52,300 15.43 15.62 15.14 0 0 0
11/08/2025
15.71
 3,000 15.71 15.76 15.48 0 0 0
08/08/2025
15.38
 2,300 15.52 15.52 15.38 0 0 0
07/08/2025
15.52
 8,400 15.57 15.86 15.52 0 0 0
06/08/2025
15.57
 5,400 15.57 15.57 15.57 0 0 0
05/08/2025
15.62
 900 15.62 15.62 15.57 0 0 0
04/08/2025
15.62
 3,500 15.62 15.62 15.33 0 0 0
01/08/2025
15.62
 2,400 15.33 15.67 15.33 0 0 0
31/07/2025
15.62
 2,100 15.33 15.67 15.33 0 0 0
30/07/2025
15.52
 3,900 15.52 15.57 15.29 0 0 0
29/07/2025
15.57
 17,700 15.62 15.62 15.24 0 0 0
28/07/2025
15.52
 63,400 15.76 15.76 15.52 0 0 0
25/07/2025
15.86
 14,900 15.71 15.95 15.71 0 0 0
24/07/2025
15.90
 46,800 15.90 16 15.62 0 0 0
23/07/2025
15.95
 114,200 15.67 16.10 15.62 0 0 0
22/07/2025
16
 44,000 15.86 16 15.62 0 0 0
21/07/2025
16
 46,500 15.48 16 15.48 0 3,100 -0.1
18/07/2025
16.05
 18,000 16.05 16.14 16 0 0 0
17/07/2025
16.05
 347,500 16 16.33 15.67 0 0 0
16/07/2025
16
 13,900 16 16 15.76 0 0 0
15/07/2025
16
 34,600 16.05 16.05 15.67 0 0 0
14/07/2025
16
 44,300 15.90 16.05 15.62 0 0 0
11/07/2025
16.19
 221,200 15.86 16.24 15.62 0 0 0
10/07/2025
16.05
 71,300 15.95 16.05 15.62 0 0 0
09/07/2025
16.05
 82,000 15.67 16.10 15.52 0 0 0
08/07/2025
16.05
 35,200 16.19 16.19 15.62 0 0 0
07/07/2025
16
 97,300 15.90 16.10 15.52 0 0 0
04/07/2025
16.10
 167,000 15.86 16.38 15.43 0 0 0
03/07/2025
15.90
 134,300 15.67 15.90 15.67 0 0 0
02/07/2025
15.71
 37,000 15.43 15.71 15.29 0 0 0
01/07/2025
15.67
 44,500 15.67 15.90 15.38 0 0 0
30/06/2025
15.67
 141,600 15.62 15.95 15.24 0 0 0
27/06/2025
15.62
 70,100 15.62 15.71 15.24 0 0 0
26/06/2025
15.62
 8,500 15.76 15.76 15.43 0 0 0
25/06/2025
15.71
 43,200 15.52 15.81 15.10 0 0 0
24/06/2025
15.81
 47,200 15.43 15.86 15.43 0 0 0
23/06/2025
15.81
 10,700 15.95 15.95 15.14 0 0 0
20/06/2025
16
 225,700 15.19 16 15.19 0 0 0
19/06/2025
15.48
 49,300 15.67 15.67 15.33 0 0 0
18/06/2025
15.43
 1,000 15.76 15.76 15.43 0 0 0
17/06/2025
15.71
 105,400 16.29 16.29 15.24 0 0 0
16/06/2025
16.29
 154,000 16.86 16.86 15.71 0 0 0
13/06/2025
16.86
 16,100 17 17 16.29 0 0 0
12/06/2025
17.10
 97,500 17.43 17.43 16.67 0 0 0
11/06/2025
16.81
 9,000 17.33 17.33 16.81 0 0 0
10/06/2025
17.33
 163,700 16.24 17.43 16.24 0 300 -0.0
09/06/2025
16.86
 16,100 17.19 17.19 16.19 2,000 0 0.0
06/06/2025
16.86
 135,100 16.95 17.14 16.48 0 0 0
05/06/2025
17.05
 323,200 16.38 17.52 16.38 300 0 0.0
04/06/2025
16.38
 4,500 16.62 16.62 16.05 0 0 0
03/06/2025
16.38
 25,100 16.43 16.43 15.52 0 300 -0.0
02/06/2025
16.43
 7,300 16.76 16.86 15.76 0 100 -0.0
30/05/2025
16.86
 24,200 17.57 17.57 16.48 0 0 0
29/05/2025
17.57
 209,000 18.29 18.29 16.86 300 300 -0.0
28/05/2025
18.10
 438,200 18 18.71 17.05 100 0 0.0
27/05/2025
17.52
 414,400 16.48 17.52 16.48 0 600 -0.0
26/05/2025
16.38
 361,200 14.76 16.38 14.76 300 200 0.0
23/05/2025
15.33
 3,800 15.33 15.33 15.33 0 0 0
22/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
22/05/2025
15.33
 9,600 15.76 15.86 15.33 100 0 0
21/05/2025
15.78
 13,300 16.13 16.13 15.48 0 200 -0.0
20/05/2025
15.48
 8,000 15.83 16.00 15.48 500 0 0.0
19/05/2025
15.83
 6,900 15.83 15.83 15.65 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |