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
12.65
2 tháng
(2026-06-01) 		-1.96 -13.29% 165,200 0 0
12.10
14.76
12.65
3 tháng
(2026-05-04) 		-1.44 -10.10% 224,700 1,100 0
12.10
14.81
12.65
6 tháng
(2026-01-30) 		0.47 3.78% 660,900 1,000 0.0
11.76
15.81
12.65
12 tháng
(2025-08-04) 		-2.82 -18.05% 1,890,200 -76,400 -1.0
11.76
15.81
12.65
24 tháng
(2024-08-08) 		-5.21 -28.94% 14,471,000 -81,063 -1.1
11.76
21.53
12.65
36 tháng
(2023-08-14) 		-0.06 -0.50% 50,027,900 -108,938 -1.7
9.78
21.53
12.65
60 tháng
(2021-08-24) 		0.60 4.91% 66,049,500 934,317 14.7
7.37
21.53
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2005
4.78
 23,380 4.78 4.78 4.78 0 0 0
21/09/2005
4.78
 8,930 5.03 5.03 4.78 0 0 0
20/09/2005
5.03
 59,320 4.85 5.03 4.99 0 0 0
19/09/2005
4.85
 12,780 4.67 4.85 4.85 0 0 0
16/09/2005
4.67
 32,750 4.66 4.67 4.64 0 0 0
15/09/2005
4.66
 72,320 4.54 4.66 4.60 0 0 0
14/09/2005
4.54
 22,410 4.52 4.57 4.54 0 0 0
13/09/2005
4.52
 42,990 4.43 4.52 4.50 0 0 0
12/09/2005
4.43
 18,200 4.42 4.50 4.43 0 0 0
09/09/2005
4.42
 26,340 4.42 4.42 4.42 0 0 0
08/09/2005
4.42
 26,660 4.36 4.42 4.41 0 0 0
07/09/2005
4.36
 14,800 4.36 4.36 4.36 0 0 0
06/09/2005
4.36
 15,250 4.30 4.41 4.36 0 0 0
05/09/2005
4.30
 16,790 4.23 4.30 4.30 0 0 0
01/09/2005
4.23
 6,900 4.23 4.24 4.23 0 0 0
31/08/2005
4.23
 7,070 4.23 4.30 4.23 0 0 0
30/08/2005
4.23
 25,220 4.18 4.23 4.23 0 0 0
29/08/2005
4.18
 15,840 4.07 4.18 4.13 0 0 0
26/08/2005
4.07
 0 4.07 4.07 4.07 0 0 0
25/08/2005
4.07
 10,490 4.07 4.13 4.07 0 0 0
24/08/2005
4.07
 1,200 4.09 4.09 4.07 0 0 0
23/08/2005
4.09
 210 4.09 4.09 4.09 0 0 0
22/08/2005
4.09
 100 4.06 4.09 4.06 0 0 0
19/08/2005
4.06
 13,890 4.06 4.06 4.06 0 0 0
18/08/2005
4.06
 5,140 4.06 4.06 4.03 0 0 0
17/08/2005
4.06
 1,000 4.06 4.06 4.06 0 0 0
16/08/2005
4.06
 2,610 4.07 4.07 4.06 0 0 0
15/08/2005
4.07
 460 4.10 4.10 4.07 0 0 0
12/08/2005
4.10
 8,410 4.13 4.13 4.10 0 0 0
11/08/2005
4.13
 1,000 4.07 4.13 4.13 0 0 0
10/08/2005
4.07
 2,200 4.09 4.09 4.07 0 0 0
09/08/2005
4.09
 3,960 4.10 4.10 4.09 0 0 0
08/08/2005
4.10
 1,210 4.12 4.12 4.10 0 0 0
05/08/2005
4.12
 1,100 4.17 4.17 4.12 0 0 0
04/08/2005
4.17
 20,080 3.98 4.17 4.17 0 0 0
03/08/2005
3.98
 3,830 3.96 3.98 3.96 0 0 0
02/08/2005
3.96
 14,100 3.96 3.96 3.93 0 0 0
01/08/2005
3.96
 25,680 3.99 3.99 3.96 0 0 0
29/07/2005
3.99
 7,530 3.96 3.99 3.99 0 0 0
28/07/2005
3.96
 2,730 3.99 4.02 3.96 0 0 0
27/07/2005
3.99
 14,900 3.96 3.99 3.99 0 0 0
26/07/2005
3.96
 18,030 4.13 4.13 3.96 0 0 0
25/07/2005
4.13
 4,950 4.14 4.14 4.13 0 0 0
22/07/2005
4.14
 3,350 4.16 4.16 4.14 0 0 0
21/07/2005
4.16
 500 4.16 4.16 4.16 0 0 0
20/07/2005
4.16
 2,000 4.16 4.16 4.16 0 0 0
19/07/2005
4.16
 3,950 4.16 4.16 4.13 0 0 0
18/07/2005
4.16
 1,800 4.16 4.16 4.16 0 0 0
15/07/2005
4.16
 2,970 4.16 4.16 4.16 0 0 0
14/07/2005
4.16
 2,030 4.16 4.16 4.16 0 0 0
13/07/2005
4.16
 740 4.20 4.20 4.16 0 0 0
12/07/2005
4.20
 500 4.18 4.21 4.20 0 0 0
11/07/2005
4.18
 1,500 4.16 4.18 4.17 0 0 0
08/07/2005
4.16
 1,770 4.16 4.16 4.16 0 0 0
07/07/2005
4.16
 2,280 4.16 4.16 4.16 0 0 0
06/07/2005
4.16
 600 4.16 4.16 4.16 0 0 0
05/07/2005
4.16
 2,200 4.14 4.16 4.14 0 0 0
04/07/2005
4.14
 1,980 4.13 4.14 4.13 0 0 0
01/07/2005
4.13
 4,330 4.12 4.13 4.13 0 0 0
30/06/2005
4.12
 2,590 4.10 4.12 4.10 0 0 0
29/06/2005
4.10
 1,150 4.12 4.12 4.10 0 0 0
28/06/2005
4.12
 400 4.13 4.13 4.12 0 0 0
27/06/2005
4.13
 2,500 4.10 4.13 4.10 0 0 0
24/06/2005
4.10
 100 4.10 4.10 4.10 0 0 0
23/06/2005
4.10
 11,110 4.09 4.10 4.10 0 0 0
22/06/2005
4.09
 11,560 4.07 4.10 4.09 0 0 0
21/06/2005
4.07
 1,100 4.07 4.07 4.07 0 0 0
20/06/2005
4.07
 2,170 4.06 4.07 4.06 0 0 0
17/06/2005
4.06
 10,690 4.06 4.06 4.06 0 0 0
16/06/2005
4.06
 11,080 4.05 4.07 4.06 0 0 0
15/06/2005
4.05
 1,850 4.05 4.05 4.05 0 0 0
14/06/2005
4.05
 2,100 4.06 4.06 4.05 0 0 0
13/06/2005
4.06
 8,400 4.05 4.06 4.05 0 0 0
10/06/2005
4.05
 7,150 4.06 4.06 4.05 0 0 0
09/06/2005
4.06
 5,860 4.06 4.07 4.06 0 0 0
08/06/2005
4.06
 500 4.05 4.06 4.06 0 0 0
07/06/2005
4.05
 13,460 4.05 4.07 4.05 0 0 0
06/06/2005
4.05
 6,300 4.06 4.09 4.05 0 0 0
03/06/2005
4.06
 320 4.06 4.06 4.05 0 0 0
02/06/2005
4.06
 1,440 4.05 4.06 4.05 0 0 0
01/06/2005
4.05
 1,700 4.05 4.05 4.05 0 0 0
31/05/2005
4.05
 4,810 4.05 4.06 4.05 0 0 0
30/05/2005
4.05
 3,620 4.07 4.07 4.05 0 0 0
27/05/2005
4.07
 1,300 4.07 4.07 4.07 0 0 0
26/05/2005
4.07
 1,000 4.07 4.07 4.07 0 0 0
25/05/2005
4.07
 2,700 4.07 4.07 4.07 0 0 0
24/05/2005
4.07
 3,000 4.07 4.07 4.07 0 0 0
23/05/2005
4.07
 4,970 4.07 4.07 4.07 0 0 0
20/05/2005
4.07
 1,140 4.09 4.09 4.07 0 0 0
19/05/2005
4.09
 8,540 4.09 4.09 4.07 0 0 0
18/05/2005
4.09
 5,100 4.09 4.09 4.09 0 0 0
17/05/2005
4.09
 5,650 4.09 4.09 4.09 0 0 0
16/05/2005
4.09
 1,920 4.07 4.09 4.09 0 0 0
13/05/2005
4.07
 2,160 4.06 4.09 4.07 0 0 0
12/05/2005
4.06
 1,440 4.07 4.07 4.06 0 0 0
11/05/2005
4.07
 3,600 4.12 4.12 4.07 0 0 0
10/05/2005
4.12
 2,590 4.14 4.14 4.12 0 0 0
09/05/2005
4.14
 130 4.14 4.14 4.14 0 0 0
06/05/2005
4.14
 400 4.14 4.14 4.14 0 0 0
05/05/2005
4.14
 2,100 4.16 4.16 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |