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

13.30
-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
(2026-02-11) 		-0.30 -2.20% 144,700 500 0.0
12.35
14
13.30
2 tháng
(2026-01-12) 		0.55 4.30% 265,200 400 0.0
12.35
14
13.30
3 tháng
(2025-12-15) 		0.25 1.91% 415,800 -44,100 -0.6
12.35
14
13.30
6 tháng
(2025-09-15) 		-2.60 -16.30% 921,500 -70,800 -0.9
12.35
16
13.30
12 tháng
(2025-03-18) 		-5.11 -27.69% 6,691,500 -83,517 -1.1
12.35
19
13.30
24 tháng
(2024-03-25) 		1.17 9.64% 38,568,200 -108,063 -1.7
11.15
22.61
13.30
36 tháng
(2023-03-29) 		4.07 43.85% 51,870,000 844,219 12.6
8.97
22.61
13.30
60 tháng
(2021-04-08) 		-7.36 -35.54% 69,176,600 891,517 14.0
7.73
23.67
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2023
9.09
 10,800 8.91 9.09 8.91 0 0 -0.0
17/02/2023
8.91
 4,100 9.13 9.13 8.75 0 500 -0.0
16/02/2023
9.13
 5,300 8.82 9.13 8.82 2,000 987 0.0
15/02/2023
8.82
 2,400 8.72 9.19 8.82 0 0 0.3
14/02/2023
8.72
 5,400 8.85 8.91 8.69 0 0 0.3
13/02/2023
8.85
 23,400 8.91 9.16 8.57 20,000 0 0.3
10/02/2023
8.91
 7,000 9.16 9.16 8.82 0 0 -0.0
09/02/2023
9.16
 1,200 9.16 9.16 8.91 0 0 -0.0
08/02/2023
9.16
 5,100 9.19 9.28 8.97 0 400 -0.0
07/02/2023
9.19
 900 9.25 9.25 9.16 0 100 -0.0
06/02/2023
9.25
 7,200 9.25 9.25 8.97 0 0 -0.1
03/02/2023
9.25
 22,000 9.19 9.25 9.09 10,000 17,811 -0.1
02/02/2023
9.19
 14,600 9.16 9.19 9.16 10,400 0 0.2
01/02/2023
9.16
 16,800 9.34 9.34 9.13 2,800 68 0.0
31/01/2023
9.34
 3,900 9.28 9.34 9.09 0 0 0.0
30/01/2023
9.28
 18,200 9.13 9.34 9.19 400 0 0.0
27/01/2023
9.13
 12,600 9.31 9.31 9.09 0 7,001 -0.1
19/01/2023
9.31
 6,100 9.25 9.31 9.22 4,700 0 0.1
18/01/2023
9.25
 700 9.16 9.28 9.16 0 0 0.0
17/01/2023
9.16
 3,700 8.91 9.16 9.13 0 0 0.0
16/01/2023
8.91
 3,800 9.19 9.19 8.79 2,500 0 0.0
13/01/2023
9.19
 0 9.19 9.19 9.19 0 0 0.2
12/01/2023
9.19
 22,200 9.25 9.25 9.09 19,400 8,200 0.2
11/01/2023
9.25
 200 9.25 9.25 9.22 0 0 0.0
10/01/2023
9.25
 7,000 9.22 9.78 8.69 0 0 0.0
09/01/2023
9.22
 7,600 9.25 9.25 8.66 0 0 0.0
06/01/2023
9.25
 10,200 9.25 9.25 8.97 0 0 0.0
05/01/2023
9.25
 8,100 9.22 9.25 9.09 3,000 0 0.0
04/01/2023
9.22
 25,600 9.22 9.28 9.22 14,000 0 0.2
03/01/2023
9.22
 3,900 9.06 9.22 9.03 100 0 0.0
30/12/2022
9.06
 2,100 9.22 9.59 9.06 0 0 0.0
29/12/2022
9.22
 0 9.22 9.22 9.22 0 0 0.0
28/12/2022
9.22
 2,100 9.19 9.22 8.94 0 0 0.0
27/12/2022
9.19
 2,600 9.00 9.19 8.97 500 9 0.0
26/12/2022
9.00
 10,000 9.16 9.34 9.00 6,100 0 0.1
23/12/2022
9.16
 8,400 9.31 9.34 9.16 0 1,700 -0.0
22/12/2022
9.31
 46,500 9.31 9.31 9.31 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |