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)
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
24/06/2024
14.77
 73,900 15.27 15.31 14.77 0 400 -0.0
21/06/2024
15.13
 38,700 14.91 15.27 14.86 0 1,200 -0.0
20/06/2024
15.04
 63,000 15.22 15.22 14.86 0 10,300 -0.2
19/06/2024
15.36
 88,300 15.58 15.76 15.22 0 2,100 -0.0
18/06/2024
15.58
 63,500 15.31 15.85 15.22 0 600 -0.0
17/06/2024
15.45
 76,900 15.90 15.90 15.31 0 1,100 -0.0
14/06/2024
15.94
 113,200 15.94 16.21 15.63 0 200 -0.0
13/06/2024
15.94
 203,900 14.86 16.03 14.82 2,400 4,200 -0.0
12/06/2024
15.31
 141,400 15.22 15.31 14.82 3,400 900 0.0
11/06/2024
15.22
 165,600 14.86 15.27 14.82 1,800 900 0.0
10/06/2024
15.22
 50,000 15.27 15.31 15.04 0 1,000 -0.0
07/06/2024
15.22
 100,900 14.86 15.31 14.64 100 2,500 -0.0
06/06/2024
15.13
 119,400 14.95 15.31 14.68 0 5,400 -0.1
05/06/2024
15.18
 132,600 15.31 15.49 14.95 100 200 -0.0
04/06/2024
15.31
 214,400 14.32 15.31 14.32 4,900 0 0.1
03/06/2024
14.32
 253,400 13.51 14.32 13.42 6,200 0 0.1
31/05/2024
13.42
 82,300 13.55 13.55 13.33 0 3,000 -0.0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/05/2024
13.55
 290,000 13.69 13.73 13.19 0 900 -0.0
29/05/2024
13.47
 157,900 13.32 13.47 13.09 0 800 -0.0
28/05/2024
13.47
 186,900 13.32 13.58 13.17 0 0 0
27/05/2024
13.39
 266,000 12.56 13.39 12.48 3,900 1,200 0.0
24/05/2024
12.79
 191,000 12.56 12.86 12.33 700 0 0.0
23/05/2024
12.75
 168,700 12.29 12.79 12.14 0 100 -0.0
22/05/2024
12.29
 354,500 11.76 12.44 11.76 1,400 100 0.0
21/05/2024
11.72
 106,400 11.53 11.80 11.53 0 1,100 -0.0
20/05/2024
11.53
 82,700 11.49 11.53 11.42 0 3,500 -0.1
17/05/2024
11.49
 64,600 11.57 11.57 11.42 0 6,200 -0.1
16/05/2024
11.61
 108,600 11.42 11.64 11.42 200 1,500 -0.0
15/05/2024
11.57
 130,500 11.57 11.68 11.38 0 0 0
14/05/2024
11.57
 54,200 11.49 11.64 11.26 0 1,000 -0.0
13/05/2024
11.45
 73,300 11.49 11.57 11.19 0 0 0
10/05/2024
11.64
 16,300 11.38 11.64 11.34 0 0 0
09/05/2024
11.53
 138,700 11.57 11.80 11.34 0 0 0
08/05/2024
11.57
 193,900 11.23 11.57 11.19 600 1,000 -0.0
07/05/2024
11.49
 94,000 11.15 11.57 11.15 100 0 0.0
06/05/2024
11.15
 46,700 11.64 11.64 11.15 0 0 0
03/05/2024
11.61
 6,200 11.42 11.61 11.34 0 0 0
02/05/2024
11.64
 35,400 11.42 11.80 11.42 0 200 -0.0
26/04/2024
11.42
 5,800 11.42 11.68 11.42 0 0 0
25/04/2024
11.68
 59,100 11.64 11.80 11.42 0 0 0
24/04/2024
11.76
 67,700 11.42 11.95 11.11 1,300 0 0.0
23/04/2024
11.72
 22,600 11.64 11.80 11.42 3,100 0 0.0
22/04/2024
11.76
 63,500 12.10 12.10 11.64 0 0 0
19/04/2024
11.53
 54,700 11.26 11.61 11.19 0 0 0
17/04/2024
11.61
 15,600 11.57 11.61 11.42 0 0 0
16/04/2024
11.64
 74,500 11.49 11.76 11.19 0 5,000 -0.1
15/04/2024
11.87
 33,800 11.61 11.91 11.45 0 0 0
12/04/2024
11.99
 20,500 11.64 11.99 11.57 0 0 0
11/04/2024
11.95
 3,700 12.02 12.02 11.68 0 0 0
10/04/2024
11.99
 71,000 11.80 12.14 11.80 0 0 0
09/04/2024
11.80
 72,400 11.53 11.80 11.34 0 0 0
08/04/2024
11.83
 47,800 11.80 11.87 11.49 0 0 0
05/04/2024
11.83
 35,800 11.64 11.91 11.64 0 0 0
04/04/2024
11.87
 45,500 11.80 11.95 11.64 0 0 0
03/04/2024
12.02
 106,500 11.83 12.10 11.76 0 0 0
02/04/2024
12.06
 105,300 11.80 12.06 11.64 0 0 0
01/04/2024
11.99
 38,500 12.06 12.06 11.80 0 0 0
29/03/2024
12.06
 106,800 11.99 12.21 11.80 0 0 0
28/03/2024
12.25
 211,500 12.25 12.33 11.95 100 0 0.0
27/03/2024
12.37
 335,600 12.25 12.59 11.95 0 0 0
26/03/2024
12.33
 498,000 12.10 12.56 11.95 0 0 0
25/03/2024
12.18
 287,300 12.29 12.37 11.91 0 0 0
22/03/2024
12.29
 262,400 12.21 12.52 11.87 0 0 0
21/03/2024
12.14
 358,900 12.33 12.56 11.87 0 0 0
20/03/2024
12.40
 80,600 12.29 12.40 11.87 0 0 0
19/03/2024
12.37
 45,200 11.80 12.48 11.80 0 100 -0.0
18/03/2024
12.33
 74,500 12.56 12.56 11.64 0 0 0
15/03/2024
12.10
 161,000 11.30 12.10 11.15 0 0 0
14/03/2024
11.34
 83,500 11.38 11.49 11.15 0 0 0
13/03/2024
11.38
 45,200 11.26 11.38 11.11 0 0 0
12/03/2024
11.34
 73,100 11.07 11.34 11.07 0 0 0
11/03/2024
11.07
 91,600 11.15 11.38 11.07 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |