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)
14/09/2012
1.66
 55,930 1.69 1.71 1.64 0 0 0
13/09/2012
1.69
 5,150 1.66 1.69 1.66 0 0 0
12/09/2012
1.66
 11,820 1.71 1.76 1.66 0 0 0
11/09/2012
1.71
 10,040 1.78 1.83 1.71 0 0 0
10/09/2012
1.78
 4,260 1.87 1.87 1.78 0 0 0
07/09/2012
1.87
 1,510 1.83 1.87 1.80 0 0 0
06/09/2012
1.83
 10 1.83 1.83 1.83 0 0 0
05/09/2012
1.83
 12,390 1.83 1.85 1.78 0 0 0
04/09/2012
1.83
 2,150 1.92 1.92 1.83 0 0 0
31/08/2012
1.92
 2,310 1.99 1.99 1.90 0 1,300 -0.0
30/08/2012
1.99
 30 1.99 1.99 1.99 0 0 0
29/08/2012
1.99
 1,970 1.92 2.01 1.87 40 0 0.0
28/08/2012
1.92
 9,560 1.97 1.97 1.87 0 0 0
27/08/2012
1.97
 3,070 1.99 1.99 1.90 0 0 0
24/08/2012
1.99
 19,140 1.92 1.99 1.83 0 0 0
23/08/2012
1.92
 4,030 2.01 2.01 1.92 0 0 0
22/08/2012
2.01
 19,720 2.11 2.11 2.01 2,500 0 0.0
21/08/2012
2.11
 2,340 2.20 2.20 2.11 0 0 0
20/08/2012
2.20
 230 2.18 2.22 2.20 0 0 0
17/08/2012
2.18
 11,800 2.13 2.18 2.11 0 0 0
16/08/2012
2.13
 2,550 2.15 2.15 2.11 0 0 0
15/08/2012
2.15
 1,020 2.18 2.18 2.13 0 0 0
14/08/2012
2.18
 10,170 2.18 2.20 2.18 0 0 0
13/08/2012
2.18
 3,500 2.18 2.18 2.08 0 0 0
10/08/2012
2.18
 10,610 2.18 2.18 2.18 0 0 0
09/08/2012
2.18
 18,030 2.15 2.20 2.13 0 0 0
08/08/2012
2.15
 8,990 2.13 2.20 2.13 0 0 0
07/08/2012
2.13
 7,460 2.20 2.20 2.13 0 0 0
06/08/2012
2.20
 7,090 2.15 2.20 2.15 0 0 0
03/08/2012
2.15
 1,110 2.15 2.15 2.13 0 0 0
02/08/2012
2.15
 7,210 2.13 2.20 2.11 0 0 0
01/08/2012
2.13
 9,850 2.22 2.22 2.13 1,100 0 0.0
31/07/2012
2.22
 40 2.18 2.22 2.20 0 0 0
30/07/2012
2.18
 5,430 2.22 2.25 2.18 0 0 0
27/07/2012
2.22
 220 2.18 2.27 2.20 0 0 0
26/07/2012
2.18
 19,040 2.18 2.27 2.18 0 0 0
25/07/2012
2.18
 9,350 2.22 2.27 2.18 290 0 0.0
24/07/2012
2.22
 17,180 2.32 2.32 2.22 0 0 0
23/07/2012
2.32
 9,230 2.27 2.32 2.22 0 0 0
20/07/2012
2.27
 5,620 2.30 2.37 2.25 10 0 0.0
19/07/2012
2.30
 7,620 2.27 2.32 2.22 0 0 0
18/07/2012
2.27
 20,080 2.22 2.27 2.20 0 0 0
17/07/2012
2.22
 2,230 2.20 2.22 2.18 90 0 0.0
16/07/2012
2.20
 10,560 2.27 2.27 2.18 2,000 0 0.0
13/07/2012
2.27
 18,940 2.30 2.32 2.22 0 0 0
12/07/2012
2.30
 20 2.25 2.30 2.30 0 0 0
11/07/2012
2.25
 2,050 2.22 2.25 2.18 0 0 0
10/07/2012
2.22
 10,420 2.32 2.32 2.22 0 0 0
09/07/2012
2.32
 5,720 2.32 2.34 2.22 0 0 0
06/07/2012
2.32
 3,110 2.25 2.32 2.30 0 0 0
05/07/2012
2.25
 6,840 2.20 2.27 2.11 0 0 0
04/07/2012
2.20
 3,170 2.27 2.27 2.20 450 0 0.0
03/07/2012
2.27
 14,520 2.39 2.39 2.27 0 0 0
02/07/2012
2.39
 500 2.41 2.41 2.30 0 0 0
29/06/2012
2.41
 1,570 2.34 2.41 2.22 560 0 0.0
28/06/2012
2.34
 20,020 2.25 2.34 2.15 1,000 0 0.0
27/06/2012
2.25
 8,000 2.34 2.34 2.25 1,590 0 0.0
26/06/2012
2.34
 11,620 2.44 2.44 2.34 0 0 0
25/06/2012
2.44
 4,640 2.41 2.46 2.41 1,300 0 0.0
22/06/2012
2.41
 5,470 2.53 2.53 2.41 700 0 0.0
21/06/2012
2.53
 10 2.51 2.53 2.53 0 0 0
20/06/2012
2.51
 1,060 2.48 2.53 2.48 0 0 0
19/06/2012
2.48
 3,170 2.55 2.55 2.46 2,010 0 0.0
18/06/2012
2.55
 15,940 2.55 2.58 2.44 0 0 0
15/06/2012
2.55
 4,450 2.51 2.58 2.51 0 0 0
14/06/2012
2.51
 3,130 2.51 2.51 2.46 2,000 0 0.0
13/06/2012
2.51
 10 2.41 2.51 2.51 0 0 0
12/06/2012
2.41
 9,780 2.48 2.48 2.39 0 0 0
11/06/2012
2.48
 25,190 2.53 2.58 2.44 0 0 0
08/06/2012
2.53
 18,310 2.65 2.74 2.53 0 0 0
07/06/2012
2.65
 14,240 2.53 2.65 2.58 0 0 0
06/06/2012
2.53
 10,880 2.46 2.53 2.39 0 0 0
05/06/2012
2.46
 2,930 2.44 2.46 2.41 0 0 0
04/06/2012
2.44
 56,970 2.46 2.46 2.34 0 0 0
01/06/2012
2.46
 5,300 2.48 2.55 2.46 0 0 0
31/05/2012
2.48
 40,730 2.58 2.58 2.46 0 0 0
30/05/2012
2.58
 9,390 2.58 2.58 2.53 0 0 0
29/05/2012
2.58
 3,410 2.51 2.58 2.48 0 0 0
28/05/2012
2.51
 4,620 2.60 2.72 2.51 0 500 -0.0
25/05/2012
2.60
 12,040 2.48 2.60 2.51 0 0 0
24/05/2012
2.48
 40,290 2.60 2.60 2.48 0 0 0
23/05/2012
2.60
 24,600 2.72 2.72 2.60 0 0 0
22/05/2012
2.72
 22,060 2.69 2.81 2.72 1,100 0 0.0
21/05/2012
2.69
 17,910 2.58 2.69 2.60 0 0 0
18/05/2012
2.58
 29,640 2.58 2.65 2.46 0 0 0
17/05/2012
2.58
 31,510 2.67 2.76 2.58 150 0 0.0
16/05/2012
2.67
 125,380 2.79 2.79 2.67 0 0 0
15/05/2012
2.79
 63,590 2.93 2.93 2.79 0 0 0
14/05/2012
2.93
 43,350 2.97 3.00 2.83 0 0 0
11/05/2012
2.97
 89,700 3.11 3.16 2.97 0 0 0
10/05/2012
3.11
 75,350 3.21 3.33 3.11 0 0 0
09/05/2012
3.21
 101,890 3.33 3.33 3.19 0 0 0
08/05/2012
3.33
 103,910 3.40 3.49 3.33 0 0 0
07/05/2012
3.40
 125,380 3.26 3.40 3.33 0 0 0
04/05/2012
3.26
 36,050 3.11 3.26 3.26 0 0 0
03/05/2012
3.11
 147,240 2.97 3.11 2.97 0 0 0
02/05/2012
2.97
 194,560 2.83 2.97 2.93 0 0 0
27/04/2012
2.83
 115,190 2.72 2.83 2.69 0 0 0
26/04/2012
2.72
 29,600 2.72 2.76 2.67 0 0 0
25/04/2012
2.72
 58,570 2.60 2.72 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |