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)
24/07/2024
18.31
 274,300 17.07 18.31 17.07 0 2,500 -0.1
23/07/2024
18.01
 400,900 18.87 18.87 17.67 0 11,200 -0.2
22/07/2024
18.87
 293,200 19.69 19.73 18.44 0 18,600 -0.4
19/07/2024
19.69
 173,800 19.64 20.41 19.34 3,600 4,800 -0.0
18/07/2024
19.64
 746,400 19.04 19.64 18.48 7,300 2,400 0.1
17/07/2024
19.60
 488,200 19.99 20.03 19.21 11,200 1,100 0.2
16/07/2024
19.99
 426,200 20.07 20.16 19.30 2,600 0 0.1
15/07/2024
20.24
 578,800 20.59 20.93 19.90 4,600 200 0.1
12/07/2024
20.59
 839,700 20.50 21.01 19.64 1,100 33,900 -0.8
11/07/2024
20.59
 1,149,700 20.03 20.93 18.66 100 6,800 -0.2
10/07/2024
20.03
 526,300 21.01 21.01 19.00 200 3,300 -0.1
09/07/2024
20.37
 1,325,600 19.13 20.46 19.13 1,400 3,000 -0.0
08/07/2024
19.13
 794,900 17.97 19.73 17.97 6,800 0 0.1
05/07/2024
18.96
 1,057,300 18.10 18.96 18.01 0 0 0
04/07/2024
17.76
 1,840,700 16.55 17.76 16.13 0 500 -0.0
03/07/2024
16.60
 355,900 16.81 16.90 16.30 0 7,600 -0.1
02/07/2024
16.81
 348,600 16.73 16.90 15.87 0 0 0
01/07/2024
16.73
 429,000 16.43 16.73 15.35 0 2,100 -0.0
28/06/2024
16.43
 374,300 16.13 16.73 15.61 0 0 0
27/06/2024
16.73
 711,500 16.47 16.81 15.83 0 100 -0.0
26/06/2024
16.04
 826,700 14.97 16.04 14.97 0 0 0
25/06/2024
15.01
 868,000 14.07 15.01 14.07 0 300 -0.0
24/06/2024
14.07
 73,900 14.54 14.58 14.07 0 400 -0.0
21/06/2024
14.41
 38,700 14.20 14.54 14.15 0 1,200 -0.0
20/06/2024
14.32
 63,000 14.50 14.50 14.15 0 10,300 -0.2
19/06/2024
14.62
 88,300 14.84 15.01 14.50 0 2,100 -0.0
18/06/2024
14.84
 63,500 14.58 15.10 14.50 0 600 -0.0
17/06/2024
14.71
 76,900 15.14 15.14 14.58 0 1,100 -0.0
14/06/2024
15.18
 113,200 15.18 15.44 14.88 0 200 -0.0
13/06/2024
15.18
 203,900 14.15 15.27 14.11 2,400 4,200 -0.0
12/06/2024
14.58
 141,400 14.50 14.58 14.11 3,400 900 0.0
11/06/2024
14.50
 165,600 14.15 14.54 14.11 1,800 900 0.0
10/06/2024
14.50
 50,000 14.54 14.58 14.32 0 1,000 -0.0
07/06/2024
14.50
 100,900 14.15 14.58 13.94 100 2,500 -0.0
06/06/2024
14.41
 119,400 14.24 14.58 13.98 0 5,400 -0.1
05/06/2024
14.45
 132,600 14.58 14.75 14.24 100 200 -0.0
04/06/2024
14.58
 214,400 13.64 14.58 13.64 4,900 0 0.1
03/06/2024
13.64
 253,400 12.87 13.64 12.78 6,200 0 0.1
31/05/2024
12.78
 82,300 12.91 12.91 12.69 0 3,000 -0.0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/05/2024
12.91
 290,000 13.04 13.08 12.57 0 900 -0.0
29/05/2024
12.83
 157,900 12.68 12.83 12.47 0 800 -0.0
28/05/2024
12.83
 186,900 12.68 12.94 12.54 0 0 0
27/05/2024
12.76
 266,000 11.96 12.76 11.89 3,900 1,200 0.0
24/05/2024
12.18
 191,000 11.96 12.25 11.74 700 0 0.0
23/05/2024
12.14
 168,700 11.71 12.18 11.56 0 100 -0.0
22/05/2024
11.71
 354,500 11.20 11.85 11.20 1,400 100 0.0
21/05/2024
11.16
 106,400 10.98 11.23 10.98 0 1,100 -0.0
20/05/2024
10.98
 82,700 10.94 10.98 10.87 0 3,500 -0.1
17/05/2024
10.94
 64,600 11.02 11.02 10.87 0 6,200 -0.1
16/05/2024
11.05
 108,600 10.87 11.09 10.87 200 1,500 -0.0
15/05/2024
11.02
 130,500 11.02 11.13 10.84 0 0 0
14/05/2024
11.02
 54,200 10.94 11.09 10.73 0 1,000 -0.0
13/05/2024
10.91
 73,300 10.94 11.02 10.65 0 0 0
10/05/2024
11.09
 16,300 10.84 11.09 10.80 0 0 0
09/05/2024
10.98
 138,700 11.02 11.23 10.80 0 0 0
08/05/2024
11.02
 193,900 10.69 11.02 10.65 600 1,000 -0.0
07/05/2024
10.94
 94,000 10.62 11.02 10.62 100 0 0.0
06/05/2024
10.62
 46,700 11.09 11.09 10.62 0 0 0
03/05/2024
11.05
 6,200 10.87 11.05 10.80 0 0 0
02/05/2024
11.09
 35,400 10.87 11.23 10.87 0 200 -0.0
26/04/2024
10.87
 5,800 10.87 11.13 10.87 0 0 0
25/04/2024
11.13
 59,100 11.09 11.23 10.87 0 0 0
24/04/2024
11.20
 67,700 10.87 11.38 10.58 1,300 0 0.0
23/04/2024
11.16
 22,600 11.09 11.23 10.87 3,100 0 0.0
22/04/2024
11.20
 63,500 11.52 11.52 11.09 0 0 0
19/04/2024
10.98
 54,700 10.73 11.05 10.65 0 0 0
17/04/2024
11.05
 15,600 11.02 11.05 10.87 0 0 0
16/04/2024
11.09
 74,500 10.94 11.20 10.65 0 5,000 -0.1
15/04/2024
11.31
 33,800 11.05 11.34 10.91 0 0 0
12/04/2024
11.42
 20,500 11.09 11.42 11.02 0 0 0
11/04/2024
11.38
 3,700 11.45 11.45 11.13 0 0 0
10/04/2024
11.42
 71,000 11.23 11.56 11.23 0 0 0
09/04/2024
11.23
 72,400 10.98 11.23 10.80 0 0 0
08/04/2024
11.27
 47,800 11.23 11.31 10.94 0 0 0
05/04/2024
11.27
 35,800 11.09 11.34 11.09 0 0 0
04/04/2024
11.31
 45,500 11.23 11.38 11.09 0 0 0
03/04/2024
11.45
 106,500 11.27 11.52 11.20 0 0 0
02/04/2024
11.49
 105,300 11.23 11.49 11.09 0 0 0
01/04/2024
11.42
 38,500 11.49 11.49 11.23 0 0 0
29/03/2024
11.49
 106,800 11.42 11.63 11.23 0 0 0
28/03/2024
11.67
 211,500 11.67 11.74 11.38 100 0 0.0
27/03/2024
11.78
 335,600 11.67 12.00 11.38 0 0 0
26/03/2024
11.74
 498,000 11.52 11.96 11.38 0 0 0
25/03/2024
11.60
 287,300 11.71 11.78 11.34 0 0 0
22/03/2024
11.71
 262,400 11.63 11.92 11.31 0 0 0
21/03/2024
11.56
 358,900 11.74 11.96 11.31 0 0 0
20/03/2024
11.81
 80,600 11.71 11.81 11.31 0 0 0
19/03/2024
11.78
 45,200 11.23 11.89 11.23 0 100 -0.0
18/03/2024
11.74
 74,500 11.96 11.96 11.09 0 0 0
15/03/2024
11.52
 161,000 10.76 11.52 10.62 0 0 0
14/03/2024
10.80
 83,500 10.84 10.94 10.62 0 0 0
13/03/2024
10.84
 45,200 10.73 10.84 10.58 0 0 0
12/03/2024
10.80
 73,100 10.55 10.80 10.55 0 0 0
11/03/2024
10.55
 91,600 10.62 10.84 10.55 100 0 0.0
08/03/2024
10.84
 91,700 10.94 10.94 10.62 0 0 0
07/03/2024
10.94
 267,400 10.80 11.09 10.65 400 0 0.0
06/03/2024
10.73
 48,800 10.65 10.84 10.62 700 100 0.0
05/03/2024
10.91
 77,400 10.98 10.98 10.69 0 0 0
04/03/2024
10.94
 36,900 11.16 11.16 10.87 0 400 -0.0
01/03/2024
11.13
 191,900 11.02 11.16 10.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |