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)
17/08/2023
13.47
 71,800 13.62 13.62 12.94 0 0 0
16/08/2023
13.62
 84,000 13.51 13.85 13.24 0 0 0
15/08/2023
13.51
 65,000 13.51 13.58 13.01 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/08/2023
13.51
 75,000 12.65 13.55 12.94 0 0 0
11/08/2023
12.65
 73,100 12.62 12.68 12.25 0 0 0
10/08/2023
12.62
 116,500 12.22 12.68 12.06 0 0 0
09/08/2023
12.22
 97,700 12.19 12.31 12.00 100 0 0.0
08/08/2023
12.19
 66,200 12.03 12.25 11.94 0 0 0
07/08/2023
12.03
 84,500 11.88 12.25 11.79 200 0 0.0
04/08/2023
11.88
 130,300 11.41 11.88 11.45 0 100 -0.0
03/08/2023
11.41
 69,500 11.32 11.45 11.20 0 0 0
02/08/2023
11.32
 35,000 11.11 11.45 11.01 0 200 -0.0
01/08/2023
11.11
 126,000 10.77 11.32 10.67 0 0 0
31/07/2023
10.77
 22,300 10.70 10.77 10.70 0 0 0
28/07/2023
10.70
 89,300 10.39 10.70 10.46 0 0 0
27/07/2023
10.39
 5,300 10.55 10.55 10.21 0 0 0
26/07/2023
10.55
 12,900 10.39 10.61 10.39 0 0 0
25/07/2023
10.39
 4,300 10.55 10.64 10.39 0 0 0
24/07/2023
10.55
 3,800 10.49 10.64 10.39 0 0 0
21/07/2023
10.49
 32,000 10.58 10.73 10.46 0 0 0
20/07/2023
10.58
 15,900 10.64 10.73 10.58 0 0 0
19/07/2023
10.64
 5,600 10.58 10.80 10.58 0 0 0
18/07/2023
10.58
 4,600 10.67 10.67 10.58 100 0 0.0
17/07/2023
10.67
 8,500 10.67 10.67 10.58 0 0 0
14/07/2023
10.67
 5,500 10.67 10.67 10.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |