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
(2025-11-05) 		-0.10 -0.73% 119,600 -14,800 -0.2
13.50
14.15
13.60
2 tháng
(2025-10-06) 		-2.35 -14.78% 366,400 -11,900 -0.2
13.25
15.90
13.60
3 tháng
(2025-09-08) 		-2.40 -15.05% 453,300 -11,900 -0.2
13.25
16.05
13.60
6 tháng
(2025-06-09) 		-4.15 -23.45% 3,785,300 -19,400 -0.3
13.25
18.20
13.60
12 tháng
(2024-12-10) 		-6.31 -31.77% 7,042,500 -24,453 -0.4
13.25
19.86
13.60
24 tháng
(2023-12-18) 		2.13 18.70% 44,119,000 -49,138 -0.9
10.81
22.61
13.60
36 tháng
(2022-12-21) 		4.24 45.52% 51,906,900 960,303 14.9
8.72
22.61
13.60
60 tháng
(2020-12-31) 		5.41 66.41% 72,179,650 960,947 14.9
7.73
23.67
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
10.62
 74,000 10.50 10.73 10.35 0 0 0
30/11/2023
10.50
 59,200 10.73 10.84 10.46 0 0 0
29/11/2023
10.73
 49,600 10.81 10.88 10.50 0 0 0
28/11/2023
10.81
 29,300 10.96 10.96 10.54 0 0 0
27/11/2023
10.96
 3,500 10.88 10.96 10.39 0 0 0
24/11/2023
10.88
 7,700 10.69 10.88 10.39 0 0 0
23/11/2023
10.69
 9,600 10.84 10.92 10.69 0 0 0
22/11/2023
10.84
 15,600 10.96 11.19 10.65 0 0 0
21/11/2023
10.96
 17,800 11.07 11.23 10.81 0 0 0
20/11/2023
11.07
 39,400 10.88 11.30 10.73 0 0 0
17/11/2023
10.88
 29,700 11.49 11.49 10.69 0 0 0
16/11/2023
11.49
 84,700 11.61 11.64 11.11 0 0 0
15/11/2023
11.61
 127,100 11.15 11.64 11.15 0 0 0
14/11/2023
11.15
 101,900 10.92 11.26 10.92 0 0 0
13/11/2023
10.92
 86,600 11.26 11.38 10.92 0 0 0
10/11/2023
11.26
 107,900 10.65 11.34 10.65 0 0 0
09/11/2023
10.65
 98,000 10.96 10.96 10.58 0 0 0
08/11/2023
10.96
 27,700 10.88 10.96 10.65 0 0 0
07/11/2023
10.88
 33,500 10.96 10.96 10.50 0 0 0
06/11/2023
10.96
 25,800 10.88 11.03 10.65 0 0 0
03/11/2023
10.88
 47,900 10.65 10.88 10.27 0 0 0
02/11/2023
10.65
 115,400 10.27 10.84 10.27 0 0 0
01/11/2023
10.27
 7,900 10.39 10.43 9.89 0 0 0
31/10/2023
10.39
 115,000 10.43 10.50 9.70 0 0 0
30/10/2023
10.43
 31,100 11.19 11.26 10.43 0 0 0
27/10/2023
11.19
 43,000 11.57 11.64 10.88 0 0 0
26/10/2023
11.57
 83,400 11.72 11.76 11.23 0 300 -0.0
25/10/2023
11.72
 18,900 11.72 11.99 11.45 0 0 0
24/10/2023
11.72
 34,500 11.53 11.99 11.42 0 0 0
23/10/2023
11.53
 17,400 12.06 12.06 11.42 0 0 0
20/10/2023
12.06
 600 12.18 12.18 12.06 0 0 0
19/10/2023
12.18
 4,100 12.25 12.25 11.80 0 0 0
18/10/2023
12.25
 18,900 12.40 12.75 11.99 0 0 0
17/10/2023
12.40
 26,800 12.75 12.86 12.37 0 0 0
16/10/2023
12.75
 21,500 12.75 12.90 12.52 0 0 0
13/10/2023
12.75
 35,100 12.56 12.75 12.18 0 0 0
12/10/2023
12.56
 12,700 12.75 12.75 12.56 0 0 0
11/10/2023
12.75
 18,300 12.86 12.86 12.56 0 0 0
10/10/2023
12.86
 84,900 12.86 13.09 12.56 0 0 0
09/10/2023
12.86
 74,500 12.94 13.01 12.56 0 0 0
06/10/2023
12.94
 123,700 12.79 12.98 12.52 0 0 0
05/10/2023
12.79
 87,300 12.82 13.05 12.48 0 0 0
04/10/2023
12.82
 7,600 12.94 12.94 12.25 0 0 0
03/10/2023
12.94
 77,700 12.94 13.05 12.44 0 500 -0.0
02/10/2023
12.94
 89,000 12.86 13.17 12.86 0 0 0
29/09/2023
12.86
 70,900 12.94 13.05 12.59 0 200 -0.0
28/09/2023
12.94
 36,000 12.48 12.94 12.18 0 0 0
27/09/2023
12.48
 3,000 12.56 12.56 12.06 0 0 0
26/09/2023
12.56
 11,500 12.71 12.71 11.83 0 0 0
25/09/2023
12.71
 28,400 12.79 12.86 12.02 0 0 0
22/09/2023
12.79
 9,200 13.09 13.09 12.56 0 0 0
21/09/2023
13.09
 78,700 12.79 13.32 12.63 0 0 0
20/09/2023
12.79
 6,500 12.90 12.90 12.71 0 0 0
19/09/2023
12.90
 35,800 12.82 13.20 12.56 0 0 0
18/09/2023
12.82
 61,900 12.63 12.94 12.44 0 0 0
15/09/2023
12.63
 29,600 12.94 12.94 12.48 0 0 0
14/09/2023
12.94
 51,600 12.98 12.98 12.63 0 0 0
13/09/2023
12.98
 61,400 13.01 13.09 12.71 0 0 0
12/09/2023
13.01
 5,700 13.09 13.09 13.01 0 0 0
11/09/2023
13.09
 39,600 13.24 13.28 12.75 0 0 0
08/09/2023
13.24
 32,700 13.32 13.32 13.01 0 100 -0.0
07/09/2023
13.32
 25,800 13.39 13.39 13.09 0 100 -0.0
06/09/2023
13.39
 71,500 13.47 13.51 13.17 0 0 0
05/09/2023
13.47
 19,200 13.43 13.51 13.09 0 0 0
31/08/2023
13.43
 97,400 13.43 13.47 13.09 0 200 -0.0
30/08/2023
13.43
 56,900 13.09 13.70 12.94 0 0 0
29/08/2023
13.09
 160,100 13.13 13.17 12.82 100 0 0.0
28/08/2023
13.13
 20,000 13.13 13.17 12.79 0 0 0
25/08/2023
13.13
 79,300 13.09 13.28 12.63 0 0 0
24/08/2023
13.09
 56,000 13.20 13.24 12.86 0 100 -0.0
23/08/2023
13.20
 46,800 13.32 13.32 12.90 0 0 0
22/08/2023
13.32
 48,300 13.13 13.32 12.67 0 0 0
21/08/2023
13.13
 29,200 12.56 13.13 12.56 0 0 0
18/08/2023
12.56
 125,400 13.47 13.58 12.56 0 0 0
17/08/2023
13.47
 71,800 13.62 13.62 12.94 0 0 0
16/08/2023
13.62
 84,000 13.51 13.85 13.24 0 0 0
15/08/2023
13.51
 65,000 13.51 13.58 13.01 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/08/2023
13.51
 75,000 12.65 13.55 12.94 0 0 0
11/08/2023
12.65
 73,100 12.62 12.68 12.25 0 0 0
10/08/2023
12.62
 116,500 12.22 12.68 12.06 0 0 0
09/08/2023
12.22
 97,700 12.19 12.31 12.00 100 0 0.0
08/08/2023
12.19
 66,200 12.03 12.25 11.94 0 0 0
07/08/2023
12.03
 84,500 11.88 12.25 11.79 200 0 0.0
04/08/2023
11.88
 130,300 11.41 11.88 11.45 0 100 -0.0
03/08/2023
11.41
 69,500 11.32 11.45 11.20 0 0 0
02/08/2023
11.32
 35,000 11.11 11.45 11.01 0 200 -0.0
01/08/2023
11.11
 126,000 10.77 11.32 10.67 0 0 0
31/07/2023
10.77
 22,300 10.70 10.77 10.70 0 0 0
28/07/2023
10.70
 89,300 10.39 10.70 10.46 0 0 0
27/07/2023
10.39
 5,300 10.55 10.55 10.21 0 0 0
26/07/2023
10.55
 12,900 10.39 10.61 10.39 0 0 0
25/07/2023
10.39
 4,300 10.55 10.64 10.39 0 0 0
24/07/2023
10.55
 3,800 10.49 10.64 10.39 0 0 0
21/07/2023
10.49
 32,000 10.58 10.73 10.46 0 0 0
20/07/2023
10.58
 15,900 10.64 10.73 10.58 0 0 0
19/07/2023
10.64
 5,600 10.58 10.80 10.58 0 0 0
18/07/2023
10.58
 4,600 10.67 10.67 10.58 100 0 0.0
17/07/2023
10.67
 8,500 10.67 10.67 10.58 0 0 0
14/07/2023
10.67
 5,500 10.67 10.67 10.61 0 0 0
13/07/2023
10.67
 4,200 10.70 10.70 10.64 1,000 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |