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)
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
23/09/2022
11.32
 12,400 11.32 11.32 11.14 0 58 -0.0
22/09/2022
11.32
 2,900 11.35 11.35 11.14 0 0 -0.1
21/09/2022
11.35
 700 11.38 11.38 11.32 0 0 -0.1
20/09/2022
11.38
 20,300 11.29 11.45 11.04 0 0 -0.1
19/09/2022
11.29
 22,500 11.32 11.66 11.11 0 0 -0.1
16/09/2022
11.32
 33,600 11.54 11.54 11.29 0 6,000 -0.1
15/09/2022
11.54
 600 11.57 11.57 11.32 0 3 0.2
14/09/2022
11.57
 25,100 11.72 11.72 11.20 0 0 0.2
13/09/2022
11.72
 1,300 11.26 11.72 11.20 0 0 0.2
12/09/2022
11.26
 7,400 11.32 11.32 11.20 2,000 5 0.2
09/09/2022
11.32
 29,200 11.41 11.41 11.20 10,000 0 0.2
08/09/2022
11.41
 42,200 11.38 11.41 11.20 0 0 0.2
07/09/2022
11.38
 14,400 11.32 11.38 11.23 0 0 0.2
06/09/2022
11.32
 15,700 11.32 11.51 11.32 9,500 0 0.2
05/09/2022
11.32
 2,900 11.51 11.51 11.32 0 0 0.1
31/08/2022
11.51
 13,900 11.48 11.51 11.35 2,800 0 0.1
30/08/2022
11.48
 12,600 11.45 11.57 11.35 0 0 0.0
29/08/2022
11.45
 6,200 11.48 11.48 11.32 0 0 0.0
26/08/2022
11.48
 9,400 11.54 11.60 11.41 0 0 0.0
25/08/2022
11.54
 14,000 11.60 11.66 11.45 0 0 0.0
24/08/2022
11.60
 7,800 11.48 11.60 11.48 2,000 0 0.0
23/08/2022
11.48
 6,400 11.41 11.48 11.32 0 0 -0.8
22/08/2022
11.41
 32,600 11.41 11.69 11.38 0 0 -0.8
19/08/2022
11.41
 65,300 11.75 11.75 11.41 600 43,900 -0.8
18/08/2022
11.75
 1,800 11.79 11.79 11.69 0 0 0.0
17/08/2022
11.79
 4,600 11.79 11.97 11.72 0 0 0.0
16/08/2022
11.79
 11,800 11.69 11.79 11.63 0 0 0.0
15/08/2022
11.69
 15,300 11.63 11.91 11.60 0 0 0.0
12/08/2022
11.63
 27,100 11.88 11.88 11.57 700 0 0.0
11/08/2022
11.88
 8,000 11.88 12.00 11.66 0 0 0.0
10/08/2022
11.88
 20,000 12.00 12.06 11.75 0 0 0.0
09/08/2022
12.00
 8,300 11.94 12.10 11.75 500 0 0.0
08/08/2022
11.94
 26,400 11.82 12.03 11.72 0 0 0.0
05/08/2022
11.82
 15,800 11.79 11.82 11.69 0 0 0.0
04/08/2022
11.79
 22,000 11.75 11.82 11.54 1,700 0 0.0
03/08/2022
11.75
 11,300 11.66 11.75 11.45 0 0 -0.0
02/08/2022
11.66
 17,100 11.38 11.66 11.32 200 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |