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

13.40
0.75
(5.93%)
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
(2026-05-13) 		-2.30 -15.38% 75,700 900 0
12.65
15.50
13.40
2 tháng
(2026-04-13) 		-1.25 -8.99% 257,500 600 0
12.65
16.60
13.40
3 tháng
(2026-03-16) 		-0.65 -4.89% 344,500 400 -0.0
12.65
16.60
13.40
6 tháng
(2025-12-15) 		-0.45 -3.44% 769,400 -43,900 -0.6
12.35
16.60
13.40
12 tháng
(2025-06-17) 		-3.85 -23.33% 4,173,900 -79,800 -1.1
12.35
17
13.40
24 tháng
(2024-06-24) 		-2.12 -14.35% 31,864,300 -81,963 -1.3
12.35
22.61
13.40
36 tháng
(2023-06-28) 		1.95 18.19% 51,000,200 -105,138 -1.6
10.27
22.61
13.40
60 tháng
(2021-07-08) 		-1.06 -7.71% 66,722,800 906,317 13.9
7.73
22.61
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2005
4.32
 1,100 4.38 4.38 4.32 0 0 0
04/08/2005
4.38
 20,080 4.18 4.38 4.38 0 0 0
03/08/2005
4.18
 3,830 4.16 4.18 4.16 0 0 0
02/08/2005
4.16
 14,100 4.16 4.16 4.13 0 0 0
01/08/2005
4.16
 25,680 4.19 4.19 4.16 0 0 0
29/07/2005
4.19
 7,530 4.16 4.19 4.19 0 0 0
28/07/2005
4.16
 2,730 4.19 4.22 4.16 0 0 0
27/07/2005
4.19
 14,900 4.16 4.19 4.19 0 0 0
26/07/2005
4.16
 18,030 4.34 4.34 4.16 0 0 0
25/07/2005
4.34
 4,950 4.35 4.35 4.34 0 0 0
22/07/2005
4.35
 3,350 4.36 4.36 4.35 0 0 0
21/07/2005
4.36
 500 4.36 4.36 4.36 0 0 0
20/07/2005
4.36
 2,000 4.36 4.36 4.36 0 0 0
19/07/2005
4.36
 3,950 4.36 4.36 4.34 0 0 0
18/07/2005
4.36
 1,800 4.36 4.36 4.36 0 0 0
15/07/2005
4.36
 2,970 4.36 4.36 4.36 0 0 0
14/07/2005
4.36
 2,030 4.36 4.36 4.36 0 0 0
13/07/2005
4.36
 740 4.41 4.41 4.36 0 0 0
12/07/2005
4.41
 500 4.39 4.42 4.41 0 0 0
11/07/2005
4.39
 1,500 4.36 4.39 4.38 0 0 0
08/07/2005
4.36
 1,770 4.36 4.36 4.36 0 0 0
07/07/2005
4.36
 2,280 4.36 4.36 4.36 0 0 0
06/07/2005
4.36
 600 4.36 4.36 4.36 0 0 0
05/07/2005
4.36
 2,200 4.35 4.36 4.35 0 0 0
04/07/2005
4.35
 1,980 4.34 4.35 4.34 0 0 0
01/07/2005
4.34
 4,330 4.32 4.34 4.34 0 0 0
30/06/2005
4.32
 2,590 4.31 4.32 4.31 0 0 0
29/06/2005
4.31
 1,150 4.32 4.32 4.31 0 0 0
28/06/2005
4.32
 400 4.34 4.34 4.32 0 0 0
27/06/2005
4.34
 2,500 4.31 4.34 4.31 0 0 0
24/06/2005
4.31
 100 4.31 4.31 4.31 0 0 0
23/06/2005
4.31
 11,110 4.29 4.31 4.31 0 0 0
22/06/2005
4.29
 11,560 4.28 4.31 4.29 0 0 0
21/06/2005
4.28
 1,100 4.28 4.28 4.28 0 0 0
20/06/2005
4.28
 2,170 4.26 4.28 4.26 0 0 0
17/06/2005
4.26
 10,690 4.26 4.26 4.26 0 0 0
16/06/2005
4.26
 11,080 4.25 4.28 4.26 0 0 0
15/06/2005
4.25
 1,850 4.25 4.25 4.25 0 0 0
14/06/2005
4.25
 2,100 4.26 4.26 4.25 0 0 0
13/06/2005
4.26
 8,400 4.25 4.26 4.25 0 0 0
10/06/2005
4.25
 7,150 4.26 4.26 4.25 0 0 0
09/06/2005
4.26
 5,860 4.26 4.28 4.26 0 0 0
08/06/2005
4.26
 500 4.25 4.26 4.26 0 0 0
07/06/2005
4.25
 13,460 4.25 4.28 4.25 0 0 0
06/06/2005
4.25
 6,300 4.26 4.29 4.25 0 0 0
03/06/2005
4.26
 320 4.26 4.26 4.25 0 0 0
02/06/2005
4.26
 1,440 4.25 4.26 4.25 0 0 0
01/06/2005
4.25
 1,700 4.25 4.25 4.25 0 0 0
31/05/2005
4.25
 4,810 4.25 4.26 4.25 0 0 0
30/05/2005
4.25
 3,620 4.28 4.28 4.25 0 0 0
27/05/2005
4.28
 1,300 4.28 4.28 4.28 0 0 0
26/05/2005
4.28
 1,000 4.28 4.28 4.28 0 0 0
25/05/2005
4.28
 2,700 4.28 4.28 4.28 0 0 0
24/05/2005
4.28
 3,000 4.28 4.28 4.28 0 0 0
23/05/2005
4.28
 4,970 4.28 4.28 4.28 0 0 0
20/05/2005
4.28
 1,140 4.29 4.29 4.28 0 0 0
19/05/2005
4.29
 8,540 4.29 4.29 4.28 0 0 0
18/05/2005
4.29
 5,100 4.29 4.29 4.29 0 0 0
17/05/2005
4.29
 5,650 4.29 4.29 4.29 0 0 0
16/05/2005
4.29
 1,920 4.28 4.29 4.29 0 0 0
13/05/2005
4.28
 2,160 4.26 4.29 4.28 0 0 0
12/05/2005
4.26
 1,440 4.28 4.28 4.26 0 0 0
11/05/2005
4.28
 3,600 4.32 4.32 4.28 0 0 0
10/05/2005
4.32
 2,590 4.35 4.35 4.32 0 0 0
09/05/2005
4.35
 130 4.35 4.35 4.35 0 0 0
06/05/2005
4.35
 400 4.35 4.35 4.35 0 0 0
05/05/2005
4.35
 2,100 4.36 4.36 4.34 0 0 0
04/05/2005
4.36
 40 4.36 4.36 4.36 0 0 0
29/04/2005
4.36
 17,300 4.36 4.36 4.36 0 0 0
28/04/2005
4.36
 9,040 4.39 4.39 4.36 0 0 0
27/04/2005
4.39
 7,020 4.39 4.41 4.39 0 0 0
26/04/2005
4.39
 11,220 4.41 4.42 4.39 0 0 0
25/04/2005
4.41
 3,610 4.36 4.41 4.39 0 0 0
22/04/2005
4.36
 8,410 4.36 4.41 4.36 0 0 0
21/04/2005
4.36
 2,870 4.36 4.36 4.36 0 0 0
20/04/2005
4.36
 7,560 4.36 4.36 4.36 0 0 0
19/04/2005
4.36
 8,750 4.41 4.41 4.36 0 0 0
18/04/2005
4.41
 700 4.44 4.44 4.41 0 0 0
15/04/2005
4.44
 400 4.44 4.44 4.44 0 0 0
14/04/2005
4.44
 5,720 4.41 4.44 4.41 0 0 0
13/04/2005
4.41
 3,500 4.44 4.44 4.41 0 0 0
12/04/2005
4.44
 0 4.44 4.44 4.44 0 0 0
11/04/2005
4.44
 1,300 4.48 4.48 4.44 0 0 0
08/04/2005
4.48
 5,160 4.39 4.51 4.48 0 0 0
07/04/2005
4.39
 4,820 4.39 4.39 4.39 0 0 0
06/04/2005
4.39
 1,400 4.39 4.41 4.39 0 0 0
05/04/2005
4.39
 4,600 4.39 4.39 4.39 0 0 0
04/04/2005
4.39
 1,070 4.39 4.39 4.39 0 0 0
01/04/2005
4.39
 7,500 4.39 4.42 4.39 0 0 0
31/03/2005
4.39
 1,400 4.39 4.39 4.36 0 0 0
30/03/2005
4.39
 1,170 4.36 4.42 4.39 0 0 0
29/03/2005
4.36
 13,590 4.36 4.36 4.36 0 0 0
28/03/2005
4.36
 6,250 4.44 4.44 4.36 0 0 0
25/03/2005
4.44
 11,080 4.51 4.51 4.44 0 0 0
24/03/2005
4.51
 14,690 4.36 4.52 4.51 0 0 0
23/03/2005
4.36
 14,140 4.31 4.36 4.31 0 0 0
22/03/2005
4.31
 7,530 4.31 4.31 4.31 0 0 0
21/03/2005
4.31
 8,710 4.31 4.31 4.31 0 0 0
18/03/2005
4.31
 3,180 4.31 4.31 4.31 0 0 0
17/03/2005
4.31
 5,100 4.29 4.31 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |