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)
08/07/2013
2.15
 14,930 2.13 2.15 2.13 0 0 0
05/07/2013
2.13
 14,910 2.13 2.15 2.08 0 0 0
04/07/2013
2.13
 39,410 2.15 2.15 2.08 0 0 0
03/07/2013
2.15
 590 2.10 2.18 2.05 0 0 0
02/07/2013
2.10
 240 2.05 2.13 2.02 0 0 0
01/07/2013
2.05
 1,260 2.08 2.08 2.05 0 0 0
28/06/2013
2.08
 10 2.15 2.15 2.08 0 0 0
27/06/2013
2.15
 10 2.15 2.15 2.15 0 0 0
26/06/2013
2.15
 17,920 2.15 2.15 2.05 0 0 0
25/06/2013
2.15
 36,930 2.18 2.18 2.05 2,000 1,200 0.0
24/06/2013
2.18
 6,240 2.13 2.18 2.08 0 0 0
21/06/2013
2.13
 1,410 2.15 2.15 2.13 0 0 0
20/06/2013
2.15
 340 2.13 2.18 2.10 0 0 0
19/06/2013
2.13
 1,280 2.13 2.21 2.08 0 0 0
18/06/2013
2.13
 19,770 2.15 2.15 2.05 6,350 0 0.1
17/06/2013
2.15
 22,010 2.15 2.18 2.13 0 0 0
14/06/2013
2.15
 12,150 2.18 2.18 2.15 0 0 0
13/06/2013
2.18
 2,020 2.18 2.21 2.15 0 0 0
12/06/2013
2.18
 6,350 2.23 2.23 2.08 0 0 0
11/06/2013
2.23
 140 2.28 2.31 2.23 0 0 0
10/06/2013
2.28
 2,260 2.23 2.28 2.21 0 600 -0.0
07/06/2013
2.23
 23,980 2.15 2.28 2.15 0 0 0
06/06/2013
2.15
 15,080 2.15 2.26 2.13 0 0 0
05/06/2013
2.15
 19,090 2.18 2.18 2.15 0 0 0
04/06/2013
2.18
 720 2.26 2.31 2.18 0 0 0
03/06/2013
2.26
 1,200 2.28 2.28 2.23 0 0 0
31/05/2013
2.28
 34,230 2.23 2.28 2.21 0 0 0
30/05/2013
2.23
 20,570 2.23 2.28 2.18 0 0 0
29/05/2013
2.23
 10,090 2.18 2.26 2.18 0 0 0
28/05/2013
2.18
 9,630 2.26 2.34 2.18 0 0 0
27/05/2013
2.26
 3,120 2.18 2.31 2.21 0 0 0
24/05/2013
2.18
 1,120 2.23 2.26 2.18 0 0 0
23/05/2013
2.23
 15,270 2.21 2.28 2.13 0 0 0
22/05/2013
2.21
 8,100 2.34 2.34 2.21 0 0 0
21/05/2013
2.34
 3,150 2.34 2.34 2.28 0 0 0
20/05/2013
2.34
 4,550 2.34 2.34 2.23 0 0 0
17/05/2013
2.34
 16,160 2.26 2.36 2.21 0 0 0
16/05/2013
2.26
 130 2.39 2.39 2.26 0 0 0
15/05/2013
2.39
 11,380 2.26 2.41 2.18 0 0 0
14/05/2013
2.26
 29,820 2.41 2.41 2.26 0 0 0
13/05/2013
2.41
 7,050 2.47 2.49 2.41 0 500 -0.0
10/05/2013
2.47
 31,540 2.62 2.62 2.47 0 0 0
09/05/2013
2.62
 128,550 2.49 2.65 2.54 0 0 0
08/05/2013
2.49
 3,210 2.34 2.49 2.49 0 0 0
07/05/2013
2.34
 17,740 2.21 2.34 2.34 0 1,430 -0.0
06/05/2013
2.21
 47,520 2.08 2.21 2.21 0 2,020 -0.0
03/05/2013
2.08
 124,490 1.95 2.08 1.95 0 0 0
02/05/2013
1.95
 34,030 1.84 1.95 1.92 0 0 0
26/04/2013
1.84
 5,710 1.82 1.84 1.82 0 0 0
25/04/2013
1.82
 3,020 1.79 1.87 1.79 0 0 0
24/04/2013
1.79
 8,960 1.76 1.82 1.79 0 0 0
23/04/2013
1.76
 10 1.79 1.79 1.76 0 0 0
22/04/2013
1.79
 4,550 1.84 1.84 1.76 0 0 0
18/04/2013
1.84
 7,750 1.76 1.84 1.71 0 0 0
17/04/2013
1.76
 1,360 1.71 1.76 1.71 0 0 0
16/04/2013
1.71
 5,690 1.74 1.74 1.69 0 0 0
15/04/2013
1.74
 12,410 1.69 1.76 1.71 0 0 0
12/04/2013
1.69
 1,430 1.69 1.76 1.69 0 0 0
11/04/2013
1.69
 10,710 1.71 1.79 1.69 10 0 0.0
10/04/2013
1.71
 7,590 1.76 1.76 1.71 0 0 0
09/04/2013
1.76
 5,560 1.76 1.79 1.71 0 0 0
08/04/2013
1.76
 1,220 1.74 1.76 1.71 0 0 0
05/04/2013
1.74
 2,110 1.71 1.79 1.71 0 0 0
04/04/2013
1.71
 5,620 1.76 1.76 1.71 0 0 0
03/04/2013
1.76
 3,640 1.84 1.84 1.76 0 0 0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 7.5%
02/04/2013
1.84
 3,830 1.80 1.87 1.76 500 0 0.0
01/04/2013
1.80
 7,400 1.78 1.80 1.76 500 0 0.0
29/03/2013
1.78
 16,340 1.76 1.78 1.73 0 0 0
28/03/2013
1.76
 7,820 1.80 1.80 1.76 0 0 0
27/03/2013
1.80
 19,320 1.83 1.83 1.73 0 0 0
26/03/2013
1.83
 14,080 1.78 1.83 1.78 0 0 0
25/03/2013
1.78
 19,350 1.76 1.83 1.76 0 0 0
22/03/2013
1.76
 27,010 1.78 1.78 1.76 0 0 0
21/03/2013
1.78
 2,120 1.78 1.78 1.76 0 0 0
20/03/2013
1.78
 17,100 1.71 1.78 1.71 20 0 0.0
19/03/2013
1.71
 15,050 1.71 1.76 1.69 0 0 0
18/03/2013
1.71
 130 1.73 1.73 1.71 0 0 0
15/03/2013
1.73
 440 1.73 1.78 1.71 0 0 0
14/03/2013
1.73
 3,820 1.73 1.76 1.71 0 0 0
13/03/2013
1.73
 6,870 1.66 1.73 1.66 0 0 0
12/03/2013
1.66
 3,070 1.73 1.73 1.66 0 0 0
11/03/2013
1.73
 2,140 1.71 1.73 1.69 0 0 0
08/03/2013
1.71
 10 1.66 1.71 1.71 0 0 0
07/03/2013
1.66
 4,590 1.64 1.71 1.64 0 0 0
06/03/2013
1.64
 1,320 1.66 1.66 1.64 0 0 0
05/03/2013
1.66
 8,290 1.66 1.69 1.62 0 0 0
04/03/2013
1.66
 9,670 1.71 1.71 1.64 60 0 0.0
01/03/2013
1.71
 4,500 1.71 1.71 1.71 0 0 0
28/02/2013
1.71
 2,660 1.69 1.73 1.69 0 0 0
27/02/2013
1.69
 6,430 1.64 1.73 1.66 10 0 0.0
26/02/2013
1.64
 17,440 1.73 1.76 1.64 0 0 0
25/02/2013
1.73
 2,110 1.73 1.76 1.73 0 0 0
22/02/2013
1.73
 2,050 1.73 1.83 1.73 0 0 0
21/02/2013
1.73
 20,220 1.85 1.85 1.73 0 0 0
20/02/2013
1.85
 110 1.85 1.85 1.78 0 0 0
19/02/2013
1.85
 33,210 1.85 1.85 1.78 10 0 0.0
18/02/2013
1.85
 6,700 1.80 1.85 1.80 0 0 0
08/02/2013
1.80
 22,010 1.83 1.83 1.80 0 0 0
07/02/2013
1.83
 20 1.80 1.83 1.73 0 0 0
06/02/2013
1.80
 2,660 1.73 1.80 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |