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)
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
21/12/2022
9.31
 5,800 9.34 9.34 9.16 0 100 -0.0
20/12/2022
9.34
 18,800 9.68 9.68 9.06 9,000 0 0.1
19/12/2022
9.68
 24,500 9.28 9.68 9.28 0 15,100 -0.2
16/12/2022
9.28
 99,200 8.97 9.50 8.97 0 0 0.0
15/12/2022
8.97
 18,100 8.66 8.97 8.57 2,600 0 0.0
14/12/2022
8.66
 17,700 8.51 8.66 8.35 0 0 0.4
13/12/2022
8.51
 3,800 8.41 8.51 8.29 0 0 0.4
12/12/2022
8.41
 40,200 8.41 8.41 8.23 27,600 0 0.4
09/12/2022
8.41
 12,400 8.29 8.41 8.01 0 0 -0.0
08/12/2022
8.29
 14,100 8.23 8.35 7.86 0 0 -0.0
07/12/2022
8.23
 9,500 8.45 8.45 7.92 0 1,900 -0.0
06/12/2022
8.45
 37,800 8.35 8.45 7.80 0 0 -0.0
05/12/2022
8.35
 17,100 8.29 8.35 8.04 0 0 -0.0
02/12/2022
8.29
 15,100 8.32 8.32 8.07 0 0 -0.0
01/12/2022
8.32
 8,700 8.20 8.45 8.04 0 0 -0.0
30/11/2022
8.20
 4,600 8.07 8.23 8.04 0 0 -0.0
29/11/2022
8.07
 18,400 8.14 8.51 7.83 0 0 -0.0
28/11/2022
8.14
 5,500 7.73 8.26 7.83 0 0 -0.0
25/11/2022
7.73
 9,900 7.73 7.80 7.70 0 281 -0.0
24/11/2022
7.73
 8,000 7.98 7.98 7.42 0 0 -0.0
23/11/2022
7.98
 1,000 8.26 8.54 7.98 0 12 -0.0
22/11/2022
8.26
 2,700 8.48 8.88 8.23 0 0 -0.2
21/11/2022
8.48
 300 8.48 8.97 7.98 0 0 -0.2
18/11/2022
8.48
 300 8.48 8.48 8.35 0 0 -0.2
17/11/2022
8.48
 1,400 8.35 8.54 8.35 0 0 -0.2
16/11/2022
8.35
 17,100 7.98 8.35 7.42 0 14,100 -0.2
15/11/2022
7.98
 1,800 8.29 8.29 7.73 0 0 -0.0
14/11/2022
8.29
 1,400 8.66 8.66 8.10 0 100 -0.0
11/11/2022
8.66
 100 8.23 8.66 8.66 0 0 0.0
10/11/2022
8.23
 6,700 8.29 8.29 7.98 1,100 0 0.0
09/11/2022
8.29
 10,200 8.32 8.51 8.04 0 0 -0.0
08/11/2022
8.32
 14,500 8.54 8.54 8.04 0 100 -0.0
07/11/2022
8.54
 4,600 8.60 8.75 8.10 0 0 -0.0
04/11/2022
8.60
 11,100 9.22 9.22 8.60 0 0 -0.0
03/11/2022
9.22
 1,000 9.25 9.25 8.97 0 0 -0.0
02/11/2022
9.25
 8,200 9.25 9.25 8.63 0 0 -0.0
01/11/2022
9.25
 4,100 9.28 9.28 8.91 0 1,000 -0.0
31/10/2022
9.28
 600 9.43 9.43 9.28 0 600 -0.0
28/10/2022
9.43
 500 9.47 9.47 9.28 0 0 0.0
27/10/2022
9.47
 2,100 9.25 9.47 8.85 0 0 0
26/10/2022
9.25
 8,300 9.50 9.50 8.91 0 0 0
25/10/2022
9.50
 7,400 9.31 9.56 9.28 400 0 0.0
24/10/2022
9.31
 23,100 9.71 9.78 9.31 1,900 0 0.0
21/10/2022
9.71
 900 9.87 9.90 9.47 0 100 -0.0
20/10/2022
9.87
 400 9.71 9.90 9.78 0 0 0
19/10/2022
9.71
 3,000 10.15 10.15 9.71 0 0 0
18/10/2022
10.15
 1,500 9.90 10.15 9.90 0 0 -0.0
17/10/2022
9.90
 800 9.87 9.90 9.90 0 0 -0.0
14/10/2022
9.87
 1,600 10.08 10.08 9.87 0 0 -0.0
13/10/2022
10.08
 300 9.84 10.08 9.84 0 0 -0.0
12/10/2022
9.84
 24,400 9.78 9.84 9.65 0 127 -0.0
11/10/2022
9.78
 4,700 9.93 9.93 9.34 0 0 -0.0
10/10/2022
9.93
 4,500 9.87 10.12 9.28 0 0 -0.0
07/10/2022
9.87
 3,700 9.99 9.99 9.53 600 1,500 -0.0
06/10/2022
9.99
 4,000 10.05 10.05 9.90 0 0 -0.0
05/10/2022
10.05
 8,000 9.68 10.18 9.68 0 100 -0.0
04/10/2022
9.68
 9,900 10.39 10.46 9.68 2,100 1,500 0.0
03/10/2022
10.39
 9,600 10.83 10.83 10.39 0 0 -0.1
30/09/2022
10.83
 10,100 10.89 10.89 10.46 100 3,300 -0.1
29/09/2022
10.89
 6,600 10.89 10.89 10.89 0 2,000 -0.0
28/09/2022
10.89
 19,600 10.89 10.95 10.52 0 0 -0.2
27/09/2022
10.89
 36,000 11.14 11.14 10.39 0 9,200 -0.2
26/09/2022
11.14
 18,600 11.32 11.32 10.86 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |