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

12.65
-0.15
(-1.17%)
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
(2026-06-29) 		-0.70 -5.19% 78,200 500 0
12.10
13.50
12.80
2 tháng
(2026-05-29) 		-1.82 -12.44% 168,800 600 0
12.10
14.76
12.80
3 tháng
(2026-04-29) 		-2.15 -14.39% 227,600 1,100 0
12.10
14.95
12.80
6 tháng
(2026-01-29) 		0.13 1.05% 664,100 1,000 0.0
11.76
15.81
12.80
12 tháng
(2025-08-04) 		-2.82 -18.05% 1,890,200 -76,400 -1.0
11.76
15.81
12.80
24 tháng
(2024-08-07) 		-5.64 -30.59% 14,546,600 -69,063 -0.9
11.76
21.53
12.80
36 tháng
(2023-08-14) 		-0.06 -0.50% 50,027,900 -108,938 -1.7
9.78
21.53
12.80
60 tháng
(2021-08-23) 		0.75 6.23% 66,073,600 934,517 14.7
7.37
21.53
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
8.84
 81,600 8.81 8.84 8.81 0 0 0
12/05/2023
8.81
 2,000 8.84 8.84 8.81 100 0 0.0
11/05/2023
8.84
 39,300 8.84 8.84 8.60 0 0 0
10/05/2023
8.84
 12,000 8.81 8.84 8.78 0 0 0
09/05/2023
8.81
 2,100 8.81 8.81 8.66 0 0 0
08/05/2023
8.81
 2,700 8.66 8.81 8.66 0 0 0
05/05/2023
8.66
 7,500 8.66 8.72 8.63 0 0 0
04/05/2023
8.66
 34,900 8.84 8.84 8.63 1,000 0 0.0
28/04/2023
8.84
 38,900 8.84 8.84 8.81 2,000 0 0.0
27/04/2023
8.84
 23,300 8.81 8.84 8.78 8,900 0 0.1
26/04/2023
8.81
 14,800 8.81 8.81 8.72 0 0 -0.0
25/04/2023
8.81
 13,600 8.84 8.87 8.72 0 0 -0.0
24/04/2023
8.84
 37,100 8.84 8.87 8.72 0 0 -0.0
21/04/2023
8.84
 28,200 8.84 8.90 8.75 0 0 -0.0
20/04/2023
8.84
 6,000 8.90 8.90 8.78 0 1,300 -0.0
19/04/2023
8.90
 28,600 9.02 9.02 8.84 953,446 0 14.4
18/04/2023
9.02
 6,800 9.04 9.07 8.84 0 0 0.0
17/04/2023
9.04
 2,000 9.07 9.07 8.84 0 0 0.0
14/04/2023
9.07
 7,000 9.10 9.10 8.78 0 0 0.0
13/04/2023
9.10
 15,200 8.99 9.10 8.99 1,300 0 0.0
12/04/2023
8.99
 18,300 8.84 8.99 8.75 0 0 0
11/04/2023
8.84
 7,100 8.81 8.84 8.69 0 0 0.0
10/04/2023
8.81
 11,700 8.63 8.81 8.60 0 0 0.0
07/04/2023
8.63
 16,300 8.54 8.96 8.54 100 0 0.0
06/04/2023
8.54
 67,600 8.72 9.04 8.54 100 0 0.0
05/04/2023
8.72
 8,000 8.72 8.93 8.72 0 57 -0.0
04/04/2023
8.72
 33,700 8.72 8.87 8.72 0 3,032 -0.0
03/04/2023
8.72
 6,900 8.78 8.84 8.72 0 1,000 -0.0
31/03/2023
8.78
 30,700 8.78 8.81 8.63 0 0 -0.1
30/03/2023
8.78
 15,300 8.84 8.84 8.78 0 8,100 -0.1
29/03/2023
8.84
 3,600 8.84 8.84 8.63 0 300 -0.0
28/03/2023
8.84
 5,200 8.84 8.84 8.84 0 1,000 -0.0
27/03/2023
8.84
 8,600 8.75 8.84 8.66 0 0 0
24/03/2023
8.75
 15,400 8.66 8.75 8.66 0 0 0
23/03/2023
8.66
 400 8.66 8.66 8.51 0 0 0
22/03/2023
8.66
 5,100 8.63 8.66 8.63 0 0 0
21/03/2023
8.63
 2,300 8.66 8.75 8.54 0 0 -0.0
20/03/2023
8.66
 10,000 8.78 8.78 8.57 0 0 -0.0
17/03/2023
8.78
 6,100 8.81 8.84 8.63 0 0 -0.0
16/03/2023
8.81
 0 8.81 8.81 8.81 0 0 -0.0
15/03/2023
8.81
 3,300 8.66 8.81 8.69 0 0 -0.0
14/03/2023
8.66
 1,700 8.75 8.75 8.51 0 0 -0.0
13/03/2023
8.75
 7,500 8.81 8.81 8.60 0 0 -0.0
10/03/2023
8.81
 9,100 8.66 8.81 8.66 0 0 -0.0
09/03/2023
8.66
 6,600 8.63 8.66 8.54 0 0 -0.0
08/03/2023
8.63
 14,700 8.54 8.63 8.40 0 0 -0.0
07/03/2023
8.54
 8,800 8.60 8.60 8.34 0 0 -0.0
06/03/2023
8.60
 2,400 8.57 8.63 8.57 0 0 -0.0
03/03/2023
8.57
 5,100 8.60 8.60 8.54 0 840 -0.0
02/03/2023
8.60
 2,800 8.60 8.60 8.54 0 0 -0.0
01/03/2023
8.60
 11,400 8.51 8.60 8.51 0 0 -0.0
28/02/2023
8.51
 6,700 8.48 8.51 8.46 0 0 -0.0
27/02/2023
8.48
 6,300 8.48 8.48 8.34 0 0 -0.0
24/02/2023
8.48
 31,800 8.78 8.78 8.34 0 0 -0.0
23/02/2023
8.78
 10,200 8.78 8.78 8.48 0 0 -0.0
22/02/2023
8.78
 4,300 8.66 8.78 8.54 0 0 -0.0
21/02/2023
8.66
 5,000 8.66 8.72 8.66 0 0 -0.0
20/02/2023
8.66
 10,800 8.48 8.66 8.48 0 0 -0.0
17/02/2023
8.48
 4,100 8.69 8.69 8.34 0 500 -0.0
16/02/2023
8.69
 5,300 8.40 8.69 8.40 2,000 987 0.0
15/02/2023
8.40
 2,400 8.31 8.75 8.40 0 0 0.3
14/02/2023
8.31
 5,400 8.43 8.48 8.28 0 0 0.3
13/02/2023
8.43
 23,400 8.48 8.72 8.16 20,000 0 0.3
10/02/2023
8.48
 7,000 8.72 8.72 8.40 0 0 -0.0
09/02/2023
8.72
 1,200 8.72 8.72 8.48 0 0 -0.0
08/02/2023
8.72
 5,100 8.75 8.84 8.54 0 400 -0.0
07/02/2023
8.75
 900 8.81 8.81 8.72 0 100 -0.0
06/02/2023
8.81
 7,200 8.81 8.81 8.54 0 0 -0.1
03/02/2023
8.81
 22,000 8.75 8.81 8.66 10,000 17,811 -0.1
02/02/2023
8.75
 14,600 8.72 8.75 8.72 10,400 0 0.2
01/02/2023
8.72
 16,800 8.90 8.90 8.69 2,800 68 0.0
31/01/2023
8.90
 3,900 8.84 8.90 8.66 0 0 0.0
30/01/2023
8.84
 18,200 8.69 8.90 8.75 400 0 0.0
27/01/2023
8.69
 12,600 8.87 8.87 8.66 0 7,001 -0.1
19/01/2023
8.87
 6,100 8.81 8.87 8.78 4,700 0 0.1
18/01/2023
8.81
 700 8.72 8.84 8.72 0 0 0.0
17/01/2023
8.72
 3,700 8.48 8.72 8.69 0 0 0.0
16/01/2023
8.48
 3,800 8.75 8.75 8.37 2,500 0 0.0
13/01/2023
8.75
 0 8.75 8.75 8.75 0 0 0.2
12/01/2023
8.75
 22,200 8.81 8.81 8.66 19,400 8,200 0.2
11/01/2023
8.81
 200 8.81 8.81 8.78 0 0 0.0
10/01/2023
8.81
 7,000 8.78 9.31 8.28 0 0 0.0
09/01/2023
8.78
 7,600 8.81 8.81 8.25 0 0 0.0
06/01/2023
8.81
 10,200 8.81 8.81 8.54 0 0 0.0
05/01/2023
8.81
 8,100 8.78 8.81 8.66 3,000 0 0.0
04/01/2023
8.78
 25,600 8.78 8.84 8.78 14,000 0 0.2
03/01/2023
8.78
 3,900 8.63 8.78 8.60 100 0 0.0
30/12/2022
8.63
 2,100 8.78 9.13 8.63 0 0 0.0
29/12/2022
8.78
 0 8.78 8.78 8.78 0 0 0.0
28/12/2022
8.78
 2,100 8.75 8.78 8.51 0 0 0.0
27/12/2022
8.75
 2,600 8.57 8.75 8.54 500 9 0.0
26/12/2022
8.57
 10,000 8.72 8.90 8.57 6,100 0 0.1
23/12/2022
8.72
 8,400 8.87 8.90 8.72 0 1,700 -0.0
22/12/2022
8.87
 46,500 8.87 8.87 8.87 0 0 -0.0
21/12/2022
8.87
 5,800 8.90 8.90 8.72 0 100 -0.0
20/12/2022
8.90
 18,800 9.22 9.22 8.63 9,000 0 0.1
19/12/2022
9.22
 24,500 8.84 9.22 8.84 0 15,100 -0.2
16/12/2022
8.84
 99,200 8.54 9.04 8.54 0 0 0.0
15/12/2022
8.54
 18,100 8.25 8.54 8.16 2,600 0 0.0
14/12/2022
8.25
 17,700 8.10 8.25 7.95 0 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |