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)
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
05/02/2013
1.73
 2,560 1.78 1.78 1.71 0 0 0
04/02/2013
1.78
 20,340 1.80 1.80 1.73 0 0 0
01/02/2013
1.80
 6,990 1.73 1.80 1.71 0 200 -0.0
31/01/2013
1.73
 9,670 1.78 1.78 1.73 0 0 0
30/01/2013
1.78
 3,580 1.73 1.78 1.73 0 0 0
29/01/2013
1.73
 3,210 1.76 1.78 1.73 0 0 0
28/01/2013
1.76
 17,010 1.85 1.85 1.73 0 0 0
25/01/2013
1.85
 10,670 1.78 1.85 1.66 180 0 0.0
24/01/2013
1.78
 940 1.78 1.78 1.69 0 0 0
23/01/2013
1.78
 2,920 1.78 1.78 1.71 0 0 0
22/01/2013
1.78
 3,280 1.80 1.83 1.71 0 0 0
21/01/2013
1.80
 4,020 1.80 1.85 1.78 0 0 0
18/01/2013
1.80
 12,070 1.92 1.97 1.80 0 0 0
17/01/2013
1.92
 2,340 1.85 1.94 1.83 0 0 0
16/01/2013
1.85
 61,500 1.73 1.85 1.73 0 0 0
15/01/2013
1.73
 44,020 1.71 1.73 1.69 0 0 0
14/01/2013
1.71
 32,460 1.71 1.71 1.66 0 0 0
11/01/2013
1.71
 8,880 1.71 1.76 1.69 0 0 0
10/01/2013
1.71
 15,430 1.66 1.71 1.66 0 0 0
09/01/2013
1.66
 30,600 1.73 1.78 1.66 0 0 0
08/01/2013
1.73
 11,570 1.71 1.76 1.71 40 0 0.0
07/01/2013
1.71
 13,530 1.69 1.73 1.69 0 0 0
04/01/2013
1.69
 10,040 1.69 1.69 1.64 0 0 0
03/01/2013
1.69
 13,320 1.66 1.69 1.66 0 0 0
02/01/2013
1.66
 20,870 1.64 1.69 1.64 0 0 0
28/12/2012
1.64
 23,110 1.66 1.66 1.62 0 0 0
27/12/2012
1.66
 6,810 1.64 1.66 1.64 0 0 0
26/12/2012
1.64
 24,860 1.57 1.64 1.59 0 0 0
25/12/2012
1.57
 7,500 1.64 1.64 1.57 0 0 0
24/12/2012
1.64
 5,090 1.66 1.66 1.59 0 0 0
21/12/2012
1.66
 0 1.66 1.66 1.66 0 0 0
20/12/2012
1.66
 10 1.62 1.66 1.66 0 0 0
19/12/2012
1.62
 17,960 1.57 1.62 1.59 300 0 0.0
18/12/2012
1.57
 4,360 1.62 1.62 1.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |