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

13.60
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
(2025-11-04) 		0.15 1.10% 120,800 -14,800 -0.2
13.50
14.15
13.55
2 tháng
(2025-10-06) 		-2.10 -13.21% 356,800 -11,900 -0.2
13.25
15.90
13.55
3 tháng
(2025-09-05) 		-2.30 -14.29% 479,600 -15,400 -0.2
13.25
16.10
13.55
6 tháng
(2025-06-09) 		-3.90 -22.03% 3,775,700 -19,400 -0.3
13.25
18.20
13.55
12 tháng
(2024-12-09) 		-4.80 -25.80% 7,034,400 -24,453 -0.4
13.25
19.86
13.55
24 tháng
(2023-12-15) 		2.27 19.69% 44,113,600 -49,138 -0.9
10.81
22.61
13.55
36 tháng
(2022-12-20) 		4.46 47.72% 51,916,100 969,303 15.0
8.72
22.61
13.55
60 tháng
(2020-12-30) 		6.08 78.78% 72,198,580 966,997 14.9
7.72
23.67
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
11.38
 91,700 11.49 11.49 11.15 0 0 0
07/03/2024
11.49
 267,400 11.34 11.64 11.19 400 0 0.0
06/03/2024
11.26
 48,800 11.19 11.38 11.15 700 100 0.0
05/03/2024
11.45
 77,400 11.53 11.53 11.23 0 0 0
04/03/2024
11.49
 36,900 11.72 11.72 11.42 0 400 -0.0
01/03/2024
11.68
 191,900 11.57 11.72 11.19 0 0 0
29/02/2024
11.49
 139,000 11.68 11.72 11.03 100 0 0.0
28/02/2024
11.64
 57,200 11.64 11.64 11.30 400 0 0.0
27/02/2024
11.64
 39,000 11.34 11.64 11.34 0 0 0
26/02/2024
11.61
 12,800 11.34 11.61 11.34 0 0 0
23/02/2024
11.57
 14,600 11.64 11.64 11.42 0 0 0
22/02/2024
11.64
 113,900 11.53 11.83 11.34 0 1,175 -0.0
21/02/2024
11.53
 70,700 11.72 11.83 11.49 0 0 0
20/02/2024
11.91
 91,700 11.72 12.06 11.49 0 0 0
19/02/2024
12.10
 10,600 12.10 12.29 11.68 0 0 0
16/02/2024
12.10
 287,600 12.10 12.18 11.42 0 0 0
15/02/2024
11.95
 74,900 11.83 12.37 11.72 0 0 0
07/02/2024
11.72
 424,300 10.69 11.72 10.65 0 0 0
06/02/2024
11.00
 201,600 10.54 11.00 10.54 200 0 0.0
05/02/2024
10.81
 97,100 10.81 11.00 10.65 0 0 0
02/02/2024
10.81
 95,500 10.20 10.88 10.20 0 0 0
01/02/2024
10.84
 129,700 10.88 10.96 10.62 0 0 0
31/01/2024
10.92
 109,900 10.96 10.96 10.65 0 0 0
30/01/2024
11.03
 126,800 10.84 11.03 10.69 0 0 0
29/01/2024
11.03
 77,700 10.81 11.11 10.81 0 0 0
26/01/2024
11.15
 211,900 11.15 11.15 10.84 0 0 0
25/01/2024
11.19
 140,200 11.07 11.19 10.81 0 0 0
24/01/2024
11.15
 190,600 10.73 11.30 10.73 0 0 0
23/01/2024
11.03
 29,600 11.03 11.03 10.65 0 0 0
22/01/2024
10.96
 63,300 10.96 11.38 10.73 0 0 0
19/01/2024
11.00
 64,300 11.11 11.11 10.73 0 0 0
18/01/2024
11.00
 98,400 11.03 11.03 10.84 0 0 0
17/01/2024
11.00
 99,100 11.07 11.07 10.81 0 0 0
16/01/2024
11.07
 94,700 11.07 11.15 10.88 0 0 0
15/01/2024
11.00
 13,700 11.00 11.07 10.81 0 0 0
12/01/2024
11.00
 0 11.00 11.00 11.00 0 0 0
11/01/2024
11.00
 21,400 11.11 11.11 10.65 0 0 0
10/01/2024
11.07
 3,600 11.00 11.07 10.88 0 0 0
09/01/2024
11.03
 21,200 11.07 11.11 10.96 0 0 0
08/01/2024
11.07
 3,300 11.07 11.07 10.92 0 0 0
05/01/2024
11.15
 64,700 10.96 11.15 10.84 0 0 0
04/01/2024
11.19
 31,100 11.26 11.26 10.96 0 0 0
03/01/2024
11.23
 41,600 11.34 11.34 10.88 100 0 0.0
02/01/2024
11.23
 61,700 11.34 11.34 11.03 0 0 0
29/12/2023
11.19
 135,900 10.92 11.30 10.92 27,000 0 0.4
28/12/2023
10.92
 52,300 11.15 11.15 10.54 0 0 0
27/12/2023
11.15
 58,100 11.07 11.23 10.92 0 200 -0.0
26/12/2023
11.07
 68,400 11.23 11.30 10.46 0 27,000 -0.4
25/12/2023
11.23
 45,100 11.19 11.26 10.84 0 0 0
22/12/2023
11.19
 178,100 11.19 11.42 10.96 0 0 0
21/12/2023
11.19
 42,200 11.34 11.34 11.03 0 0 0
20/12/2023
11.34
 30,700 11.34 11.42 11.03 0 0 0
19/12/2023
11.34
 2,200 11.42 11.42 11.00 0 0 0
18/12/2023
11.42
 10,100 11.53 11.53 11.11 0 0 0
15/12/2023
11.53
 4,200 11.64 11.64 11.34 0 0 0
14/12/2023
11.64
 45,500 11.64 11.68 11.19 0 0 0
13/12/2023
11.64
 70,400 11.57 11.64 11.03 0 0 0
12/12/2023
11.57
 41,800 11.49 11.83 11.26 0 0 0
11/12/2023
11.49
 31,100 11.83 11.83 11.23 0 0 0
08/12/2023
11.83
 244,900 11.42 11.83 10.88 0 0 0
07/12/2023
11.42
 171,000 11.42 11.57 10.88 0 0 0
06/12/2023
11.42
 208,100 10.88 11.61 10.58 0 0 0
05/12/2023
10.88
 31,500 10.96 11.00 10.84 0 0 0
04/12/2023
10.96
 172,400 10.62 11.19 10.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |