CTCP Hợp tác Kinh tế và Xuất nhập khẩu Savimex (sav)

13.40
0.75
(5.93%)
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
(2026-05-13) 		-2.30 -15.38% 75,700 900 0
12.65
15.50
13.40
2 tháng
(2026-04-13) 		-1.25 -8.99% 257,500 600 0
12.65
16.60
13.40
3 tháng
(2026-03-16) 		-0.65 -4.89% 344,500 400 -0.0
12.65
16.60
13.40
6 tháng
(2025-12-15) 		-0.45 -3.44% 769,400 -43,900 -0.6
12.35
16.60
13.40
12 tháng
(2025-06-17) 		-3.85 -23.33% 4,173,900 -79,800 -1.1
12.35
17
13.40
24 tháng
(2024-06-24) 		-2.12 -14.35% 31,864,300 -81,963 -1.3
12.35
22.61
13.40
36 tháng
(2023-06-28) 		1.95 18.19% 51,000,200 -105,138 -1.6
10.27
22.61
13.40
60 tháng
(2021-07-08) 		-1.06 -7.71% 66,722,800 906,317 13.9
7.73
22.61
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
11.03
 21,200 11.07 11.11 10.96 0 0 0
08/01/2024
11.07
 3,300 11.07 11.07 10.92 0 0 0
05/01/2024
11.15
 64,700 10.96 11.15 10.84 0 0 0
04/01/2024
11.19
 31,100 11.26 11.26 10.96 0 0 0
03/01/2024
11.23
 41,600 11.34 11.34 10.88 100 0 0.0
02/01/2024
11.23
 61,700 11.34 11.34 11.03 0 0 0
29/12/2023
11.19
 135,900 10.92 11.30 10.92 27,000 0 0.4
28/12/2023
10.92
 52,300 11.15 11.15 10.54 0 0 0
27/12/2023
11.15
 58,100 11.07 11.23 10.92 0 200 -0.0
26/12/2023
11.07
 68,400 11.23 11.30 10.46 0 27,000 -0.4
25/12/2023
11.23
 45,100 11.19 11.26 10.84 0 0 0
22/12/2023
11.19
 178,100 11.19 11.42 10.96 0 0 0
21/12/2023
11.19
 42,200 11.34 11.34 11.03 0 0 0
20/12/2023
11.34
 30,700 11.34 11.42 11.03 0 0 0
19/12/2023
11.34
 2,200 11.42 11.42 11.00 0 0 0
18/12/2023
11.42
 10,100 11.53 11.53 11.11 0 0 0
15/12/2023
11.53
 4,200 11.64 11.64 11.34 0 0 0
14/12/2023
11.64
 45,500 11.64 11.68 11.19 0 0 0
13/12/2023
11.64
 70,400 11.57 11.64 11.03 0 0 0
12/12/2023
11.57
 41,800 11.49 11.83 11.26 0 0 0
11/12/2023
11.49
 31,100 11.83 11.83 11.23 0 0 0
08/12/2023
11.83
 244,900 11.42 11.83 10.88 0 0 0
07/12/2023
11.42
 171,000 11.42 11.57 10.88 0 0 0
06/12/2023
11.42
 208,100 10.88 11.61 10.58 0 0 0
05/12/2023
10.88
 31,500 10.96 11.00 10.84 0 0 0
04/12/2023
10.96
 172,400 10.62 11.19 10.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |