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

12.65
-0.15
(-1.17%)
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)
13/12/2024
18.06
 11,200 18.06 18.74 18.01 300 0 0.0
12/12/2024
18.06
 47,400 18.96 18.96 17.97 0 800 -0.0
11/12/2024
18.91
 12,200 19.73 19.73 17.97 0 0 0
10/12/2024
18.91
 214,200 17.71 18.91 17.71 0 3,300 -0.1
09/12/2024
17.71
 1,500 17.71 17.71 17.71 0 0 0
06/12/2024
17.76
 10,200 17.67 17.76 17.67 0 0 0
05/12/2024
17.67
 11,500 17.63 17.71 17.58 100 0 0.0
04/12/2024
17.67
 5,500 17.58 17.67 17.58 0 0 0
03/12/2024
17.58
 6,000 17.58 17.71 17.58 0 0 0
02/12/2024
17.76
 1,700 17.71 17.76 17.54 1,000 0 0.0
29/11/2024
17.67
 4,300 17.54 17.67 17.50 0 100 -0.0
28/11/2024
17.54
 1,500 17.45 17.54 17.45 1,400 0 0.0
27/11/2024
17.71
 15,000 17.50 17.71 17.41 300 300 -0.0
26/11/2024
17.71
 7,700 17.76 17.76 17.50 200 200 -0
25/11/2024
17.58
 13,700 17.80 17.80 17.58 0 200 -0.0
22/11/2024
17.58
 6,200 17.58 17.58 17.41 1,400 10 0.0
21/11/2024
17.50
 8,600 17.28 17.63 17.28 0 0 0
20/11/2024
17.63
 8,100 17.37 17.67 17.37 0 0 0
19/11/2024
17.41
 1,600 17.76 17.76 17.41 0 0 0
18/11/2024
17.58
 5,700 17.58 17.67 17.45 0 0 0
15/11/2024
17.50
 20,800 17.28 17.50 17.24 0 0 0
14/11/2024
17.50
 19,900 17.63 17.80 17.50 0 0 0
13/11/2024
17.63
 1,500 17.67 17.67 17.58 100 0 0.0
12/11/2024
17.67
 22,400 17.41 17.67 17.41 0 0 0
11/11/2024
17.63
 12,400 17.84 17.84 17.58 0 0 0
08/11/2024
17.84
 12,500 17.41 17.84 17.41 800 0 0.0
07/11/2024
17.54
 5,300 17.97 17.97 17.54 0 0 0
06/11/2024
17.63
 7,600 17.54 17.67 17.54 0 0 0
05/11/2024
17.54
 3,900 17.50 17.54 17.41 0 400 -0.0
04/11/2024
17.54
 4,000 17.15 17.54 17.15 0 0 0
01/11/2024
17.15
 6,100 17.93 17.93 17.15 0 0 0
31/10/2024
17.41
 13,300 17.50 17.50 17.15 0 0 0
30/10/2024
17.41
 14,800 17.93 17.93 17.33 0 0 0
29/10/2024
17.33
 8,100 17.07 17.33 17.03 0 0 0
28/10/2024
17.37
 9,800 17.33 17.54 17.07 3,500 0 0.1
25/10/2024
17.50
 13,000 17.63 17.63 17.24 200 0 0.0
24/10/2024
17.37
 14,700 17.41 17.41 16.73 0 0 0
23/10/2024
17.28
 26,500 17.41 17.41 17.28 200 0 0.0
22/10/2024
17.50
 12,300 17.54 17.54 16.34 0 0 0
21/10/2024
17.54
 25,100 17.58 17.58 17.33 0 200 -0.0
18/10/2024
17.50
 16,700 17.58 17.67 17.24 0 0 0
17/10/2024
17.58
 41,200 17.07 17.67 17.07 0 0 0
16/10/2024
17.54
 14,300 17.58 17.63 17.45 0 0 0
15/10/2024
17.54
 48,800 17.80 17.80 17.15 0 0 0
14/10/2024
17.54
 42,100 17.63 17.67 17.50 0 0 0
11/10/2024
17.63
 53,500 17.63 17.76 17.45 0 0 0
10/10/2024
17.63
 52,400 17.63 17.71 17.50 0 0 0
09/10/2024
17.63
 30,400 17.67 17.76 17.15 0 0 0
08/10/2024
17.54
 53,600 17.84 17.84 17.15 0 0 0
07/10/2024
17.71
 72,600 17.63 18.10 17.58 0 0 0
04/10/2024
17.88
 80,800 18.01 18.10 17.58 0 0 0
03/10/2024
18.01
 56,000 18.31 18.31 17.80 0 0 0
02/10/2024
18.01
 52,200 18.27 18.27 17.76 0 0 0
01/10/2024
17.93
 66,100 17.93 18.01 17.63 0 0 0
30/09/2024
18.01
 82,600 18.01 18.44 17.84 0 3,800 -0.1
27/09/2024
18.36
 76,500 18.70 18.70 18.23 0 0 0
26/09/2024
18.27
 98,400 18.48 18.53 18.27 0 700 -0.0
25/09/2024
18.40
 115,100 18.40 18.70 18.40 0 1,100 -0.0
24/09/2024
18.40
 95,200 18.53 18.53 18.10 0 600 -0.0
23/09/2024
18.48
 112,800 18.27 18.48 18.10 0 600 -0.0
20/09/2024
18.40
 79,700 18.61 18.61 18.01 0 0 0
19/09/2024
18.44
 77,000 18.01 18.70 18.01 0 0 0
18/09/2024
18.44
 89,800 17.80 18.83 17.67 4,500 0 0.1
17/09/2024
18.18
 90,900 18.36 18.36 17.58 3,100 0 0.1
16/09/2024
18.01
 86,300 18.74 18.78 18.01 0 0 0
13/09/2024
18.53
 97,600 17.63 18.57 17.58 0 5,000 -0.1
12/09/2024
17.93
 81,600 18.18 18.23 17.58 0 0 0
11/09/2024
18.01
 158,700 18.61 18.61 17.58 0 2,000 -0.0
10/09/2024
18.31
 217,000 19.04 19.60 17.71 5,000 0 0.1
09/09/2024
19.04
 110,400 19.30 19.90 19.00 0 0 0
06/09/2024
19.73
 848,700 18.87 20.11 18.66 2,000 0 0.0
05/09/2024
20.03
 224,700 21.92 21.96 20.03 0 0 0
04/09/2024
21.53
 545,700 20.50 21.53 20.16 500 5,500 -0.1
30/08/2024
20.16
 590,500 19.13 20.16 18.91 0 1,100 -0.0
29/08/2024
18.87
 73,500 18.61 18.87 18.61 0 0 0
28/08/2024
18.61
 94,700 18.78 18.78 18.44 0 0 0
27/08/2024
18.48
 12,900 18.78 18.78 18.10 0 0 0
26/08/2024
18.44
 127,100 18.87 19.04 18.36 0 1,500 -0.0
23/08/2024
18.78
 70,600 18.96 18.96 18.74 2,800 0 0.1
22/08/2024
19.34
 107,100 19.56 19.60 19.13 4,700 0 0.1
21/08/2024
19.51
 133,800 19.30 19.64 18.87 3,000 0 0.1
20/08/2024
19.60
 115,500 19.99 20.20 19.51 0 2,800 -0.1
19/08/2024
19.73
 135,800 19.21 19.86 19.21 0 4,700 -0.1
16/08/2024
18.87
 107,900 18.96 19.43 18.87 0 3,000 -0.1
15/08/2024
19.30
 101,600 19.47 19.47 18.78 0 0 0
14/08/2024
19.13
 90,800 18.96 19.56 18.96 1,600 0 0.0
13/08/2024
18.87
 232,200 17.67 18.87 17.45 0 0 0
12/08/2024
17.67
 17,300 18.01 18.10 17.50 0 0 0
09/08/2024
17.97
 33,800 18.01 18.10 17.33 0 800 -0.0
08/08/2024
18.01
 83,200 18.53 18.53 17.58 0 0 0
07/08/2024
18.44
 75,600 18.70 18.87 18.10 12,000 0 0.3
06/08/2024
18.40
 114,200 18.70 18.91 18.10 15,600 0 0.3
05/08/2024
18.61
 76,200 19.21 19.21 18.36 15,000 0 0.3
02/08/2024
19.30
 193,200 18.53 19.34 18.18 7,800 8,700 -0.0
01/08/2024
19.17
 425,000 20.59 20.67 19.17 1,600 18,100 -0.4
31/07/2024
20.59
 322,300 20.59 20.76 20.20 7,700 16,600 -0.2
30/07/2024
20.59
 458,600 19.60 20.76 19.04 2,300 1,600 0.0
29/07/2024
19.51
 248,000 19.38 19.56 19.17 2,300 1,600 0.0
26/07/2024
19.43
 317,100 19.38 19.56 18.87 200 0 0.0
25/07/2024
19.30
 382,200 18.31 19.30 17.58 42,500 1,100 0.9

Chính sách bảo mật | Điều khoản sử dụng |