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

13.30
-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
(2026-02-11) 		-0.30 -2.20% 144,700 500 0.0
12.35
14
13.30
2 tháng
(2026-01-12) 		0.55 4.30% 265,200 400 0.0
12.35
14
13.30
3 tháng
(2025-12-15) 		0.25 1.91% 415,800 -44,100 -0.6
12.35
14
13.30
6 tháng
(2025-09-15) 		-2.60 -16.30% 921,500 -70,800 -0.9
12.35
16
13.30
12 tháng
(2025-03-18) 		-5.11 -27.69% 6,691,500 -83,517 -1.1
12.35
19
13.30
24 tháng
(2024-03-25) 		1.17 9.64% 38,568,200 -108,063 -1.7
11.15
22.61
13.30
36 tháng
(2023-03-29) 		4.07 43.85% 51,870,000 844,219 12.6
8.97
22.61
13.30
60 tháng
(2021-04-08) 		-7.36 -35.54% 69,176,600 891,517 14.0
7.73
23.67
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
19.36
 77,000 18.91 19.63 18.91 0 0 0
18/09/2024
19.36
 89,800 18.69 19.77 18.55 4,500 0 0.1
17/09/2024
19.09
 90,900 19.27 19.27 18.46 3,100 0 0.1
16/09/2024
18.91
 86,300 19.68 19.72 18.91 0 0 0
13/09/2024
19.45
 97,600 18.51 19.50 18.46 0 5,000 -0.1
12/09/2024
18.82
 81,600 19.09 19.14 18.46 0 0 0
11/09/2024
18.91
 158,700 19.54 19.54 18.46 0 2,000 -0.0
10/09/2024
19.23
 217,000 19.99 20.58 18.60 5,000 0 0.1
09/09/2024
19.99
 110,400 20.26 20.89 19.95 0 0 0
06/09/2024
20.71
 848,700 19.81 21.12 19.59 2,000 0 0.0
05/09/2024
21.03
 224,700 23.01 23.06 21.03 0 0 0
04/09/2024
22.61
 545,700 21.52 22.61 21.16 500 5,500 -0.1
30/08/2024
21.16
 590,500 20.08 21.16 19.86 0 1,100 -0.0
29/08/2024
19.81
 73,500 19.54 19.81 19.54 0 0 0
28/08/2024
19.54
 94,700 19.72 19.72 19.36 0 0 0
27/08/2024
19.41
 12,900 19.72 19.72 19.00 0 0 0
26/08/2024
19.36
 127,100 19.81 19.99 19.27 0 1,500 -0.0
23/08/2024
19.72
 70,600 19.90 19.90 19.68 2,800 0 0.1
22/08/2024
20.31
 107,100 20.53 20.58 20.08 4,700 0 0.1
21/08/2024
20.49
 133,800 20.26 20.62 19.81 3,000 0 0.1
20/08/2024
20.58
 115,500 20.98 21.21 20.49 0 2,800 -0.1
19/08/2024
20.71
 135,800 20.17 20.85 20.17 0 4,700 -0.1
16/08/2024
19.81
 107,900 19.90 20.40 19.81 0 3,000 -0.1
15/08/2024
20.26
 101,600 20.44 20.44 19.72 0 0 0
14/08/2024
20.08
 90,800 19.90 20.53 19.90 1,600 0 0.0
13/08/2024
19.81
 232,200 18.55 19.81 18.33 0 0 0
12/08/2024
18.55
 17,300 18.91 19.00 18.37 0 0 0
09/08/2024
18.87
 33,800 18.91 19.00 18.19 0 800 -0.0
08/08/2024
18.91
 83,200 19.45 19.45 18.46 0 0 0
07/08/2024
19.36
 75,600 19.63 19.81 19.00 12,000 0 0.3
06/08/2024
19.32
 114,200 19.63 19.86 19.00 15,600 0 0.3
05/08/2024
19.54
 76,200 20.17 20.17 19.27 15,000 0 0.3
02/08/2024
20.26
 193,200 19.45 20.31 19.09 7,800 8,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |