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

12.20
-0.60
(-4.69%)
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
(2026-06-29) 		-0.70 -5.19% 78,200 500 0
12.10
13.50
12.80
2 tháng
(2026-05-29) 		-1.82 -12.44% 168,800 600 0
12.10
14.76
12.80
3 tháng
(2026-04-29) 		-2.15 -14.39% 227,600 1,100 0
12.10
14.95
12.80
6 tháng
(2026-01-29) 		0.13 1.05% 664,100 1,000 0.0
11.76
15.81
12.80
12 tháng
(2025-08-04) 		-2.82 -18.05% 1,890,200 -76,400 -1.0
11.76
15.81
12.80
24 tháng
(2024-08-07) 		-5.64 -30.59% 14,546,600 -69,063 -0.9
11.76
21.53
12.80
36 tháng
(2023-08-14) 		-0.06 -0.50% 50,027,900 -108,938 -1.7
9.78
21.53
12.80
60 tháng
(2021-08-23) 		0.75 6.23% 66,073,600 934,517 14.7
7.37
21.53
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
15.83
 10,000 15.87 15.87 15.44 200 0 0
15/05/2025
15.65
 19,900 15.44 15.74 15.27 0 300 0
14/05/2025
15.74
 1,500 14.84 15.83 14.75 0 0 0
13/05/2025
15.83
 10,800 15.87 15.87 15.31 0 0 0
12/05/2025
15.87
 3,000 16.21 16.21 15.44 0 300 0
09/05/2025
15.44
 10,000 15.40 15.78 15.40 0 0 0
08/05/2025
15.40
 5,900 15.61 15.61 15.01 0 300 0
07/05/2025
14.92
 17,700 14.75 14.97 14.15 500 100 0
06/05/2025
14.80
 5,200 14.41 15.14 14.41 0 0 0
05/05/2025
14.41
 9,100 13.98 14.58 13.98 0 0 0
29/04/2025
13.90
 3,000 13.98 13.98 13.90 0 0 0
28/04/2025
13.29
 2,800 13.60 13.60 13.29 0 100 -0.0
25/04/2025
13.47
 14,900 13.47 13.64 12.78 500 700 -0.0
24/04/2025
13.47
 9,300 13.42 13.64 13.42 0 0 0
23/04/2025
13.72
 800 14.15 14.15 13.72 0 0 0
22/04/2025
13.55
 17,900 13.72 14.28 12.78 200 0 0.0
21/04/2025
13.72
 500 13.72 13.72 13.72 0 500 -0.0
18/04/2025
13.72
 3,100 13.72 14.20 13.42 0 2,100 -0.0
17/04/2025
13.29
 3,500 13.08 14.07 13.08 0 900 -0.0
16/04/2025
14.02
 0 14.02 14.02 14.02 0 0 0
15/04/2025
14.02
 24,200 15.31 15.31 13.68 0 1,000 -0.0
14/04/2025
14.67
 7,700 15.53 15.53 14.58 0 0 0
11/04/2025
14.58
 10,900 14.92 14.97 14.24 0 0 0
10/04/2025
14.02
 70,600 13.29 14.02 13.29 0 100 -0.0
09/04/2025
13.12
 7,100 13.12 13.12 13.12 0 0 0
08/04/2025
14.11
 2,600 14.84 14.84 13.81 0 300 -0.0
04/04/2025
14.84
 21,900 14.84 15.01 14.84 0 0 0
03/04/2025
15.95
 61,600 16.04 16.30 15.95 0 14 -0.0
02/04/2025
17.15
 6,300 17.15 17.15 17.11 0 0 0
01/04/2025
17.15
 1,900 17.41 17.41 17.15 0 0 0
31/03/2025
17.15
 3,100 17.37 17.37 17.15 0 0 0
28/03/2025
17.37
 11,400 17.11 17.41 17.11 0 3 0
27/03/2025
17.45
 36,600 17.41 17.45 17.11 0 0 0
26/03/2025
17.76
 700 17.45 17.76 17.45 0 0 0
25/03/2025
17.45
 3,600 17.50 17.50 17.45 0 0 0
24/03/2025
17.50
 300 17.50 17.50 17.50 0 0 0
21/03/2025
17.50
 400 17.50 17.50 17.50 0 0 0
20/03/2025
17.58
 3,000 17.71 17.71 17.50 0 0 0
19/03/2025
17.54
 7,600 17.76 17.76 17.54 0 0 0
18/03/2025
17.58
 600 17.63 17.63 17.58 0 0 0
17/03/2025
17.45
 8,200 17.45 17.63 17.37 0 0 0
14/03/2025
17.45
 200 17.45 17.45 17.45 0 0 0
13/03/2025
17.45
 2,300 17.45 17.50 17.45 0 0 0
12/03/2025
17.45
 900 17.45 17.45 17.41 0 0 0
11/03/2025
17.50
 9,700 17.50 17.50 17.33 1,400 0 0.0
10/03/2025
17.50
 0 17.50 17.50 17.50 0 0 0
07/03/2025
17.50
 9,900 17.63 17.63 17.50 0 0 0
06/03/2025
17.54
 8,700 17.63 17.63 17.50 0 200 -0.0
05/03/2025
17.58
 8,400 17.58 17.58 17.54 0 0 0
04/03/2025
17.58
 3,600 17.58 17.63 17.58 0 0 0
03/03/2025
17.58
 6,300 17.41 17.67 17.41 0 100 -0.0
28/02/2025
17.54
 5,900 17.67 17.67 17.54 0 0 0
27/02/2025
17.76
 6,900 17.76 17.76 17.50 0 92 -0.0
26/02/2025
17.71
 12,500 17.58 17.71 17.50 0 0 0
25/02/2025
17.80
 4,700 17.76 17.80 17.76 0 0 0
24/02/2025
17.80
 10,600 17.80 17.84 17.50 0 200 -0.0
21/02/2025
17.80
 8,900 17.71 17.80 17.71 0 0 0
20/02/2025
17.76
 13,000 17.63 17.76 17.50 0 200 -0.0
19/02/2025
17.76
 9,100 17.50 17.76 17.50 0 0 0
18/02/2025
17.71
 7,000 17.45 17.71 17.37 0 0 0
17/02/2025
17.45
 4,400 17.58 17.84 17.45 0 0 0
14/02/2025
17.58
 5,200 17.63 17.88 17.58 0 0 0
13/02/2025
17.63
 4,400 17.54 17.63 17.54 0 0 0
12/02/2025
17.76
 2,100 17.88 17.88 17.76 0 0 0
11/02/2025
17.76
 5,900 17.76 17.76 17.76 0 0 0
10/02/2025
17.76
 10,700 17.50 17.76 17.33 0 0 0
07/02/2025
17.88
 1,800 17.80 18.48 17.80 0 400 -0.0
06/02/2025
17.80
 800 17.67 17.80 17.67 0 0 0
05/02/2025
17.71
 3,500 17.54 17.71 17.50 0 0 0
04/02/2025
17.80
 1,700 17.84 17.84 17.45 0 0 0
03/02/2025
17.33
 2,000 17.33 17.97 17.33 0 0 0
24/01/2025
17.67
 900 17.33 17.76 17.33 0 0 0
23/01/2025
17.50
 9,100 17.24 17.50 17.20 0 0 0
22/01/2025
17.20
 6,100 17.24 17.76 17.15 0 0 0
21/01/2025
17.41
 300 17.41 17.41 17.41 0 0 0
20/01/2025
17.41
 400 17.41 17.41 17.41 0 0 0
17/01/2025
17.67
 8,200 17.41 17.67 17.37 0 0 0
16/01/2025
17.84
 700 17.50 17.84 17.50 0 0 0
15/01/2025
17.88
 900 17.41 17.88 17.41 0 0 0
14/01/2025
17.97
 10,400 18.44 18.44 17.54 0 0 0
13/01/2025
17.58
 25,500 17.50 17.58 17.50 0 0 0
10/01/2025
17.33
 22,000 17.33 17.58 17.33 0 0 0
09/01/2025
17.63
 3,300 17.33 17.63 17.33 0 0 0
08/01/2025
17.58
 30,900 17.67 17.67 17.15 1,200 100 0.0
07/01/2025
17.58
 26,200 17.71 17.71 17.33 0 0 0
06/01/2025
16.94
 24,100 17.41 17.67 16.94 0 0 0
03/01/2025
17.33
 12,700 17.67 17.71 17.28 0 0 0
02/01/2025
17.67
 12,300 17.41 17.97 17.28 2,900 0 0.1
31/12/2024
17.76
 7,800 17.67 17.76 17.67 0 900 -0.0
30/12/2024
17.67
 13,000 17.67 17.84 17.58 0 300 -0.0
27/12/2024
17.84
 20,700 17.88 17.88 17.63 0 0 0
26/12/2024
17.88
 16,000 17.58 17.93 17.50 0 0 0
25/12/2024
17.93
 11,800 17.84 18.78 17.71 0 0 0
24/12/2024
17.84
 32,700 17.71 17.84 17.58 0 0 0
23/12/2024
17.93
 16,700 17.84 18.23 17.63 0 0 0
20/12/2024
18.01
 44,900 17.67 18.23 17.58 1,100 0 0.0
19/12/2024
18.31
 200 18.23 18.31 18.23 0 0 0
18/12/2024
18.23
 8,500 17.76 18.31 17.71 0 0 0
17/12/2024
18.27
 5,000 18.31 18.31 18.01 0 144 -0.0
16/12/2024
18.31
 6,800 18.44 18.57 18.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |