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)
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
01/08/2022
11.38
 16,400 11.38 11.45 11.26 0 0 -0.0
29/07/2022
11.38
 11,300 11.14 11.41 11.14 0 2,200 -0.0
28/07/2022
11.14
 13,900 11.11 11.60 11.11 0 0 -0.0
27/07/2022
11.11
 5,400 11.29 11.41 11.11 0 1,200 -0.0
26/07/2022
11.29
 22,600 11.11 11.32 11.14 0 1,000 -0.0
25/07/2022
11.11
 25,100 11.20 11.20 10.89 0 4,500 -0.1
22/07/2022
11.20
 15,600 11.01 11.63 11.14 0 0 -0.1
21/07/2022
11.01
 47,000 10.55 11.23 10.92 0 500 -0.0
20/07/2022
10.55
 18,500 10.55 10.55 10.33 4,800 500 0.1
19/07/2022
10.55
 7,900 10.49 10.64 10.55 0 1,600 -0.0
18/07/2022
10.49
 12,300 10.52 10.58 10.21 0 0 0.0
15/07/2022
10.52
 10,600 10.27 10.70 10.52 0 0 0.0
14/07/2022
10.27
 18,100 10.67 10.67 10.27 1,400 0 0.0
13/07/2022
10.67
 15,900 10.95 10.95 10.46 0 0 -0.0
12/07/2022
10.95
 7,100 10.77 11.01 10.39 0 500 -0.0
11/07/2022
10.77
 20,000 11.07 11.07 10.33 5,400 0 0.1
08/07/2022
11.07
 17,500 10.89 11.14 10.86 0 0 0.1
07/07/2022
10.89
 9,200 11.04 11.04 10.36 3,000 0 0.1
06/07/2022
11.04
 12,300 11.14 11.14 10.70 0 2,900 -0.1
05/07/2022
11.14
 2,200 11.32 11.32 10.89 0 800 -0.0
04/07/2022
11.32
 5,600 11.04 11.75 11.04 0 0 0
01/07/2022
11.04
 1,600 11.38 11.38 10.83 0 0 0.0
30/06/2022
11.38
 3,600 11.82 12.06 11.14 800 0 0.0
29/06/2022
11.82
 3,600 11.54 11.94 11.17 0 0 0
28/06/2022
11.54
 2,100 10.92 11.60 10.95 0 0 0.0
27/06/2022
10.92
 13,500 10.21 10.92 10.27 1,400 0 0.0
24/06/2022
10.21
 3,200 10.21 10.21 10.21 0 0 -0.0
23/06/2022
10.21
 14,400 9.59 10.24 10.08 0 0 -0.0
22/06/2022
9.59
 13,500 9.28 9.93 9.34 0 3,000 -0.0
21/06/2022
9.28
 13,400 9.90 9.90 9.28 0 3,800 -0.1
20/06/2022
9.90
 29,300 10.64 10.64 9.90 500 5,300 -0.1
17/06/2022
10.64
 15,500 11.07 11.07 10.30 100 5,700 -0.1
16/06/2022
11.07
 6,400 11.07 11.26 10.52 100 0 0.0
15/06/2022
11.07
 21,700 11.69 11.69 10.89 0 8,700 -0.2
14/06/2022
11.69
 5,300 11.79 12.06 11.07 100 0 0.0
13/06/2022
11.79
 24,900 12.56 12.56 11.75 0 5,300 -0.1
10/06/2022
12.56
 9,900 12.59 12.68 12.50 800 0 0.0
09/06/2022
12.59
 9,500 12.62 12.68 12.56 0 0 -0.0
08/06/2022
12.62
 20,900 12.56 12.65 12.50 0 700 -0.0
07/06/2022
12.56
 5,800 12.74 13.24 12.53 0 0 0.1
06/06/2022
12.74
 6,700 13.36 13.36 12.62 0 0 0
03/06/2022
13.36
 6,200 13.27 13.36 12.44 0 0 0.1
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/06/2022
13.27
 12,500 13.13 13.86 13.24 0 0 0.1
01/06/2022
13.13
 31,800 13.18 13.18 12.28 5,100 0 0.1
31/05/2022
13.18
 51,300 12.89 13.18 12.81 0 0 -0.1
30/05/2022
12.89
 17,300 12.76 12.92 12.52 700 3,300 -0.1
27/05/2022
12.76
 27,200 12.76 12.76 12.71 0 0 0
26/05/2022
12.76
 2,400 12.76 12.92 12.76 0 0 0
25/05/2022
12.76
 7,000 12.73 12.89 12.65 500 500 0
24/05/2022
12.73
 900 12.92 12.92 12.65 0 0 0.0
23/05/2022
12.92
 400 12.73 12.94 12.92 0 0 0.0
20/05/2022
12.73
 10,200 12.73 12.73 12.65 400 0 0.0
19/05/2022
12.73
 8,700 12.97 12.97 12.57 0 0 -0.0
18/05/2022
12.97
 30,300 13.07 13.07 12.65 0 0 -0.0
17/05/2022
13.07
 11,300 12.34 13.07 12.18 0 0 -0.0
16/05/2022
12.34
 12,700 12.34 12.84 12.34 0 700 -0.0
13/05/2022
12.34
 26,100 12.68 12.68 12.28 0 0 0
12/05/2022
12.68
 15,800 13.42 13.42 12.65 0 0 0
11/05/2022
13.42
 24,200 12.97 13.42 12.71 0 0 0
10/05/2022
12.97
 10,700 13.02 13.13 12.15 0 100 -0.0
09/05/2022
13.02
 18,100 13.44 13.44 12.65 9,400 0 0.2
06/05/2022
13.44
 24,700 13.71 13.97 13.44 4,300 0 0.1
05/05/2022
13.71
 11,200 14.23 14.23 13.71 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |