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

15.70
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
(2026-03-30) 		2.55 19.39% 218,500 -500 0
12.95
16.60
15.70
2 tháng
(2026-03-02) 		2.25 16.73% 360,400 -100 0.0
12.35
16.60
15.70
3 tháng
(2026-01-29) 		2.40 18.05% 450,900 -100 0.0
12.35
16.60
15.70
6 tháng
(2025-10-31) 		1.95 14.18% 900,100 -74,300 -1.0
12.35
16.60
15.70
12 tháng
(2025-05-05) 		0.57 3.76% 6,617,000 -79,100 -1.1
12.35
19
15.70
24 tháng
(2024-05-09) 		4.17 36.17% 36,071,900 -107,663 -1.7
11.45
22.61
15.70
36 tháng
(2023-05-15) 		6.42 69.18% 51,592,200 -109,538 -1.7
9.25
22.61
15.70
60 tháng
(2021-05-25) 		2.89 22.56% 67,898,500 895,017 13.8
7.73
22.61
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
19.32
 95,200 19.45 19.45 19.00 0 600 -0.0
23/09/2024
19.41
 112,800 19.18 19.41 19.00 0 600 -0.0
20/09/2024
19.32
 79,700 19.54 19.54 18.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |