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

13.45
0.50
(3.86%)
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
(2025-12-29) 		-0.75 -5.47% 141,700 -400 -0.0
12.70
13.70
13.45
2 tháng
(2025-11-28) 		-0.85 -6.16% 338,900 -68,700 -0.9
12.70
13.80
13.45
3 tháng
(2025-10-29) 		-0.45 -3.36% 455,500 -74,200 -1.0
12.70
14.15
13.45
6 tháng
(2025-07-31) 		-3.45 -21.04% 1,230,500 -77,400 -1.0
12.70
16.50
13.45
12 tháng
(2025-02-03) 		-5.24 -28.82% 6,683,200 -83,809 -1.1
12.70
19
13.45
24 tháng
(2024-02-07) 		1.23 10.50% 41,707,000 -108,638 -1.7
11.07
22.61
13.45
36 tháng
(2023-02-13) 		4.10 46.37% 51,924,600 862,392 13.2
8.72
22.61
13.45
60 tháng
(2021-02-22) 		2.36 22.28% 70,673,500 897,817 14.0
7.73
23.67
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
20.13
 425,000 21.62 21.71 20.13 1,600 18,100 -0.4
31/07/2024
21.62
 322,300 21.62 21.80 21.21 7,700 16,600 -0.2
30/07/2024
21.62
 458,600 20.58 21.80 19.99 2,300 1,600 0.0
29/07/2024
20.49
 248,000 20.35 20.53 20.13 2,300 1,600 0.0
26/07/2024
20.40
 317,100 20.35 20.53 19.81 200 0 0.0
25/07/2024
20.26
 382,200 19.23 20.26 18.46 42,500 1,100 0.9
24/07/2024
19.23
 274,300 17.92 19.23 17.92 0 2,500 -0.1
23/07/2024
18.91
 400,900 19.81 19.81 18.55 0 11,200 -0.2
22/07/2024
19.81
 293,200 20.67 20.71 19.36 0 18,600 -0.4
19/07/2024
20.67
 173,800 20.62 21.43 20.31 3,600 4,800 -0.0
18/07/2024
20.62
 746,400 19.99 20.62 19.41 7,300 2,400 0.1
17/07/2024
20.58
 488,200 20.98 21.03 20.17 11,200 1,100 0.2
16/07/2024
20.98
 426,200 21.07 21.16 20.26 2,600 0 0.1
15/07/2024
21.25
 578,800 21.62 21.98 20.89 4,600 200 0.1
12/07/2024
21.62
 839,700 21.52 22.07 20.62 1,100 33,900 -0.8
11/07/2024
21.62
 1,149,700 21.03 21.98 19.59 100 6,800 -0.2
10/07/2024
21.03
 526,300 22.07 22.07 19.95 200 3,300 -0.1
09/07/2024
21.39
 1,325,600 20.08 21.48 20.08 1,400 3,000 -0.0
08/07/2024
20.08
 794,900 18.87 20.71 18.87 6,800 0 0.1
05/07/2024
19.90
 1,057,300 19.00 19.90 18.91 0 0 0
04/07/2024
18.64
 1,840,700 17.38 18.64 16.93 0 500 -0.0
03/07/2024
17.43
 355,900 17.65 17.74 17.11 0 7,600 -0.1
02/07/2024
17.65
 348,600 17.56 17.74 16.66 0 0 0
01/07/2024
17.56
 429,000 17.25 17.56 16.12 0 2,100 -0.0
28/06/2024
17.25
 374,300 16.93 17.56 16.39 0 0 0
27/06/2024
17.56
 711,500 17.29 17.65 16.62 0 100 -0.0
26/06/2024
16.84
 826,700 15.72 16.84 15.72 0 0 0
25/06/2024
15.76
 868,000 14.77 15.76 14.77 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |