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)
13/07/2023
10.67
 4,200 10.70 10.70 10.64 1,000 100 0.0
12/07/2023
10.70
 25,400 10.70 10.73 10.55 3,000 0 0.1
11/07/2023
10.70
 20,300 10.70 10.80 10.58 0 0 0
10/07/2023
10.70
 4,000 10.70 10.70 10.55 0 0 0
07/07/2023
10.70
 8,300 10.70 10.70 10.55 0 0 0
06/07/2023
10.70
 6,400 10.70 10.70 10.55 0 0 0
05/07/2023
10.70
 4,400 10.77 10.77 10.52 100 0 0.0
04/07/2023
10.77
 5,700 10.55 10.77 10.52 0 0 0
03/07/2023
10.55
 2,200 10.58 10.80 10.55 0 0 0
30/06/2023
10.58
 1,400 10.77 10.77 10.58 0 0 0
29/06/2023
10.77
 200 10.70 10.77 10.77 0 0 0
28/06/2023
10.70
 4,000 10.73 10.83 10.70 0 0 0
27/06/2023
10.73
 2,100 10.73 10.77 10.61 0 0 0
26/06/2023
10.73
 18,900 10.39 10.83 10.64 0 0 0
23/06/2023
10.39
 13,200 10.52 10.55 10.39 0 0 0
22/06/2023
10.52
 8,000 10.64 10.64 10.39 0 0 0
21/06/2023
10.64
 13,100 10.70 10.70 10.49 0 0 0
20/06/2023
10.70
 3,600 10.52 10.77 10.36 0 0 0
19/06/2023
10.52
 10,900 10.49 10.52 10.36 0 0 0
16/06/2023
10.49
 5,300 10.39 10.49 10.36 0 0 0
15/06/2023
10.39
 9,000 10.36 10.39 10.39 0 0 0
14/06/2023
10.36
 21,100 10.49 10.73 10.36 0 0 0
13/06/2023
10.49
 8,700 10.49 10.67 10.33 0 0 0
12/06/2023
10.49
 31,700 10.52 10.52 10.27 0 4,100 -0.1
09/06/2023
10.52
 18,300 10.64 10.64 10.30 0 0 0
08/06/2023
10.64
 14,100 10.83 10.83 10.55 0 0 0
07/06/2023
10.83
 10,700 10.73 10.95 10.64 0 0 0
06/06/2023
10.73
 20,400 10.73 10.73 10.39 0 0 0
05/06/2023
10.73
 66,300 10.12 10.80 10.46 0 0 0
02/06/2023
10.12
 71,200 9.47 10.12 9.43 0 0 0
01/06/2023
9.47
 19,800 9.47 9.50 9.37 0 0 0
31/05/2023
9.47
 7,600 9.47 9.47 9.31 0 0 0
30/05/2023
9.47
 800 9.47 9.53 9.47 0 0 0
29/05/2023
9.47
 24,700 9.47 9.47 9.28 0 0 0
26/05/2023
9.47
 1,800 9.34 9.47 9.31 0 0 0
25/05/2023
9.34
 4,100 9.50 9.50 9.28 0 0 0
24/05/2023
9.50
 16,700 9.47 9.53 9.28 500 0 0.0
23/05/2023
9.47
 9,600 9.43 9.96 9.40 0 0 0
22/05/2023
9.43
 36,900 9.28 9.43 9.28 0 0 0
19/05/2023
9.28
 14,200 9.25 9.28 9.22 0 0 0
18/05/2023
9.25
 70,900 9.25 9.28 8.88 0 0 0
17/05/2023
9.25
 5,000 9.28 9.28 9.25 0 0 0
16/05/2023
9.28
 41,900 9.28 9.28 9.25 0 0 0
15/05/2023
9.28
 81,600 9.25 9.28 9.25 0 0 0
12/05/2023
9.25
 2,000 9.28 9.28 9.25 100 0 0.0
11/05/2023
9.28
 39,300 9.28 9.28 9.03 0 0 0
10/05/2023
9.28
 12,000 9.25 9.28 9.22 0 0 0
09/05/2023
9.25
 2,100 9.25 9.25 9.09 0 0 0
08/05/2023
9.25
 2,700 9.09 9.25 9.09 0 0 0
05/05/2023
9.09
 7,500 9.09 9.16 9.06 0 0 0
04/05/2023
9.09
 34,900 9.28 9.28 9.06 1,000 0 0.0
28/04/2023
9.28
 38,900 9.28 9.28 9.25 2,000 0 0.0
27/04/2023
9.28
 23,300 9.25 9.28 9.22 8,900 0 0.1
26/04/2023
9.25
 14,800 9.25 9.25 9.16 0 0 -0.0
25/04/2023
9.25
 13,600 9.28 9.31 9.16 0 0 -0.0
24/04/2023
9.28
 37,100 9.28 9.31 9.16 0 0 -0.0
21/04/2023
9.28
 28,200 9.28 9.34 9.19 0 0 -0.0
20/04/2023
9.28
 6,000 9.34 9.34 9.22 0 1,300 -0.0
19/04/2023
9.34
 28,600 9.47 9.47 9.28 953,446 0 14.4
18/04/2023
9.47
 6,800 9.50 9.53 9.28 0 0 0.0
17/04/2023
9.50
 2,000 9.53 9.53 9.28 0 0 0.0
14/04/2023
9.53
 7,000 9.56 9.56 9.22 0 0 0.0
13/04/2023
9.56
 15,200 9.43 9.56 9.43 1,300 0 0.0
12/04/2023
9.43
 18,300 9.28 9.43 9.19 0 0 0
11/04/2023
9.28
 7,100 9.25 9.28 9.13 0 0 0.0
10/04/2023
9.25
 11,700 9.06 9.25 9.03 0 0 0.0
07/04/2023
9.06
 16,300 8.97 9.40 8.97 100 0 0.0
06/04/2023
8.97
 67,600 9.16 9.50 8.97 100 0 0.0
05/04/2023
9.16
 8,000 9.16 9.37 9.16 0 57 -0.0
04/04/2023
9.16
 33,700 9.16 9.31 9.16 0 3,032 -0.0
03/04/2023
9.16
 6,900 9.22 9.28 9.16 0 1,000 -0.0
31/03/2023
9.22
 30,700 9.22 9.25 9.06 0 0 -0.1
30/03/2023
9.22
 15,300 9.28 9.28 9.22 0 8,100 -0.1
29/03/2023
9.28
 3,600 9.28 9.28 9.06 0 300 -0.0
28/03/2023
9.28
 5,200 9.28 9.28 9.28 0 1,000 -0.0
27/03/2023
9.28
 8,600 9.19 9.28 9.09 0 0 0
24/03/2023
9.19
 15,400 9.09 9.19 9.09 0 0 0
23/03/2023
9.09
 400 9.09 9.09 8.94 0 0 0
22/03/2023
9.09
 5,100 9.06 9.09 9.06 0 0 0
21/03/2023
9.06
 2,300 9.09 9.19 8.97 0 0 -0.0
20/03/2023
9.09
 10,000 9.22 9.22 9.00 0 0 -0.0
17/03/2023
9.22
 6,100 9.25 9.28 9.06 0 0 -0.0
16/03/2023
9.25
 0 9.25 9.25 9.25 0 0 -0.0
15/03/2023
9.25
 3,300 9.09 9.25 9.13 0 0 -0.0
14/03/2023
9.09
 1,700 9.19 9.19 8.94 0 0 -0.0
13/03/2023
9.19
 7,500 9.25 9.25 9.03 0 0 -0.0
10/03/2023
9.25
 9,100 9.09 9.25 9.09 0 0 -0.0
09/03/2023
9.09
 6,600 9.06 9.09 8.97 0 0 -0.0
08/03/2023
9.06
 14,700 8.97 9.06 8.82 0 0 -0.0
07/03/2023
8.97
 8,800 9.03 9.03 8.75 0 0 -0.0
06/03/2023
9.03
 2,400 9.00 9.06 9.00 0 0 -0.0
03/03/2023
9.00
 5,100 9.03 9.03 8.97 0 840 -0.0
02/03/2023
9.03
 2,800 9.03 9.03 8.97 0 0 -0.0
01/03/2023
9.03
 11,400 8.94 9.03 8.94 0 0 -0.0
28/02/2023
8.94
 6,700 8.91 8.94 8.88 0 0 -0.0
27/02/2023
8.91
 6,300 8.91 8.91 8.75 0 0 -0.0
24/02/2023
8.91
 31,800 9.22 9.22 8.75 0 0 -0.0
23/02/2023
9.22
 10,200 9.22 9.22 8.91 0 0 -0.0
22/02/2023
9.22
 4,300 9.09 9.22 8.97 0 0 -0.0
21/02/2023
9.09
 5,000 9.09 9.16 9.09 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |