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)
29/04/2005
4.16
 17,300 4.16 4.16 4.16 0 0 0
28/04/2005
4.16
 9,040 4.18 4.18 4.16 0 0 0
27/04/2005
4.18
 7,020 4.18 4.20 4.18 0 0 0
26/04/2005
4.18
 11,220 4.20 4.21 4.18 0 0 0
25/04/2005
4.20
 3,610 4.16 4.20 4.18 0 0 0
22/04/2005
4.16
 8,410 4.16 4.20 4.16 0 0 0
21/04/2005
4.16
 2,870 4.16 4.16 4.16 0 0 0
20/04/2005
4.16
 7,560 4.16 4.16 4.16 0 0 0
19/04/2005
4.16
 8,750 4.20 4.20 4.16 0 0 0
18/04/2005
4.20
 700 4.23 4.23 4.20 0 0 0
15/04/2005
4.23
 400 4.23 4.23 4.23 0 0 0
14/04/2005
4.23
 5,720 4.20 4.23 4.20 0 0 0
13/04/2005
4.20
 3,500 4.23 4.23 4.20 0 0 0
12/04/2005
4.23
 0 4.23 4.23 4.23 0 0 0
11/04/2005
4.23
 1,300 4.27 4.27 4.23 0 0 0
08/04/2005
4.27
 5,160 4.18 4.30 4.27 0 0 0
07/04/2005
4.18
 4,820 4.18 4.18 4.18 0 0 0
06/04/2005
4.18
 1,400 4.18 4.20 4.18 0 0 0
05/04/2005
4.18
 4,600 4.18 4.18 4.18 0 0 0
04/04/2005
4.18
 1,070 4.18 4.18 4.18 0 0 0
01/04/2005
4.18
 7,500 4.18 4.21 4.18 0 0 0
31/03/2005
4.18
 1,400 4.18 4.18 4.16 0 0 0
30/03/2005
4.18
 1,170 4.16 4.21 4.18 0 0 0
29/03/2005
4.16
 13,590 4.16 4.16 4.16 0 0 0
28/03/2005
4.16
 6,250 4.23 4.23 4.16 0 0 0
25/03/2005
4.23
 11,080 4.30 4.30 4.23 0 0 0
24/03/2005
4.30
 14,690 4.16 4.31 4.30 0 0 0
23/03/2005
4.16
 14,140 4.10 4.16 4.10 0 0 0
22/03/2005
4.10
 7,530 4.10 4.10 4.10 0 0 0
21/03/2005
4.10
 8,710 4.10 4.10 4.10 0 0 0
18/03/2005
4.10
 3,180 4.10 4.10 4.10 0 0 0
17/03/2005
4.10
 5,100 4.09 4.10 4.09 0 0 0
16/03/2005
4.09
 1,190 4.09 4.10 4.09 0 0 0
15/03/2005
4.09
 1,300 4.09 4.09 4.09 0 0 0
14/03/2005
4.09
 510 4.10 4.10 4.09 0 0 0
11/03/2005
4.10
 2,080 4.10 4.10 4.10 0 0 0
10/03/2005
4.10
 2,990 4.10 4.10 4.10 0 0 0
09/03/2005
4.10
 2,050 4.10 4.13 4.10 0 0 0
08/03/2005
4.10
 2,300 4.12 4.12 4.10 0 0 0
07/03/2005
4.12
 1,650 4.10 4.12 4.12 0 0 0
04/03/2005
4.10
 6,700 4.09 4.10 4.09 0 0 0
03/03/2005
4.09
 1,690 4.09 4.09 4.09 0 0 0
02/03/2005
4.09
 300 4.07 4.09 4.07 0 0 0
01/03/2005
4.07
 4,450 4.07 4.07 4.06 0 0 0
28/02/2005
4.07
 1,310 4.06 4.07 4.07 0 0 0
25/02/2005
4.06
 8,310 4.06 4.06 4.06 0 0 0
24/02/2005
4.06
 260 4.06 4.12 4.06 0 0 0
23/02/2005
4.06
 4,380 4.06 4.06 4.06 0 0 0
22/02/2005
4.06
 1,750 4.06 4.06 4.06 0 0 0
21/02/2005
4.06
 510 4.07 4.07 4.06 0 0 0
18/02/2005
4.07
 500 4.07 4.07 4.07 0 0 0
17/02/2005
4.07
 2,400 4.06 4.07 4.06 0 0 0
16/02/2005
4.06
 1,950 4.07 4.07 4.06 0 0 0
15/02/2005
4.07
 200 4.06 4.07 4.06 0 0 0
14/02/2005
4.06
 1,300 4.07 4.16 4.06 0 0 0
04/02/2005
4.07
 1,960 4.07 4.07 4.07 0 0 0
03/02/2005
4.07
 500 4.06 4.07 4.06 0 0 0
02/02/2005
4.06
 1,100 4.06 4.06 4.06 0 0 0
01/02/2005
4.06
 4,770 4.06 4.06 4.05 0 0 0
31/01/2005
4.06
 1,830 4.09 4.09 4.06 0 0 0
28/01/2005
4.09
 2,700 4.07 4.09 4.09 0 0 0
27/01/2005
4.07
 14,920 4.09 4.09 4.07 0 0 0
26/01/2005
4.09
 1,810 4.09 4.13 4.09 0 0 0
25/01/2005
4.09
 3,950 4.09 4.09 4.09 0 0 0
24/01/2005
4.09
 2,130 4.12 4.12 4.09 0 0 0
21/01/2005
4.12
 100 4.12 4.12 4.12 0 0 0
20/01/2005
4.12
 690 4.12 4.12 4.12 0 0 0
19/01/2005
4.12
 4,240 4.12 4.12 4.12 0 0 0
18/01/2005
4.12
 8,880 4.13 4.13 4.12 0 0 0
17/01/2005
4.13
 3,550 4.16 4.16 4.13 0 0 0
14/01/2005
4.16
 2,560 4.16 4.16 4.16 0 0 0
13/01/2005
4.16
 1,650 4.16 4.16 4.14 0 0 0
12/01/2005
4.16
 600 4.16 4.16 4.16 0 0 0
11/01/2005
4.16
 840 4.17 4.17 4.16 0 0 0
10/01/2005
4.17
 360 4.16 4.17 4.16 0 0 0
07/01/2005
4.16
 100 4.16 4.16 4.16 0 0 0
06/01/2005
4.16
 3,180 4.23 4.23 4.16 0 0 0
05/01/2005
4.23
 2,300 4.23 4.23 4.23 0 0 0
04/01/2005
4.23
 2,380 4.36 4.36 4.23 0 0 0
31/12/2004
4.36
 7,020 4.16 4.36 4.16 0 0 0
30/12/2004
4.16
 1,530 4.23 4.23 4.16 0 0 0
29/12/2004
4.23
 1,120 4.31 4.31 4.23 0 0 0
28/12/2004
4.31
 4,760 4.31 4.31 4.31 0 0 0
27/12/2004
4.31
 3,260 4.30 4.32 4.31 0 0 0
24/12/2004
4.30
 4,000 4.27 4.30 4.30 0 0 0
23/12/2004
4.27
 10,930 4.23 4.27 4.27 0 0 0
22/12/2004
4.23
 1,830 4.23 4.23 4.23 0 0 0
21/12/2004
4.23
 3,000 4.25 4.25 4.23 0 0 0
20/12/2004
4.25
 1,760 4.28 4.28 4.25 0 0 0
17/12/2004
4.28
 2,940 4.24 4.28 4.21 0 0 0
16/12/2004
4.24
 10,090 4.28 4.28 4.21 0 0 0
15/12/2004
4.28
 2,460 4.14 4.28 4.16 0 0 0
14/12/2004
4.14
 1,670 4.17 4.17 4.14 0 0 0
13/12/2004
4.17
 6,250 4.16 4.17 4.17 0 0 0
10/12/2004
4.16
 2,480 4.16 4.16 4.16 0 0 0
09/12/2004
4.16
 650 4.16 4.16 4.16 0 0 0
08/12/2004
4.16
 2,530 4.17 4.17 4.16 0 0 0
07/12/2004
4.17
 1,630 4.16 4.17 4.16 0 0 0
06/12/2004
4.16
 6,610 4.20 4.20 4.16 0 0 0
03/12/2004
4.20
 2,000 4.16 4.20 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |