Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	12.50	0	12.50	12.50	12.50	0	0	0
10/09/2026	12.50	500	11.85	12.50	11.80	0	0	0
09/09/2026	12.40	5,000	12.55	12.60	11.70	0	0	0
08/09/2026	12.55	0	12.55	12.55	12.55	0	0	0
07/09/2026	12.55	700	12.55	12.55	12.55	0	0	0
04/09/2026	12.55	400	12.55	12.55	12.55	0	0	0
03/09/2026	13.35	0	13.35	13.35	13.35	0	0	0
28/08/2026	13.35	100	13.35	13.35	13.35	0	0	0
27/08/2026	12.90	0	12.90	12.90	12.90	0	0	0
26/08/2026	12.90	0	12.90	12.90	12.90	0	0	0
25/08/2026	12.90	3,100	12.90	12.90	12.90	0	0	0
24/08/2026	12.90	200	12.90	12.90	12.90	0	0	0
21/08/2026	12.90	1,600	12.85	12.90	12.85	0	0	0
20/08/2026	12.90	3,000	12.85	12.90	12.85	0	600	0
19/08/2026	13	7,800	13	13	13	0	0	0
18/08/2026	13.10	500	13.10	13.10	13.10	0	0	0
17/08/2026	13.10	300	13.15	13.15	13.10	0	0	0
14/08/2026	13.05	2,300	12.55	13.15	12.55	0	0	0
13/08/2026	13.20	900	12.70	13.20	12.55	0	0	0
12/08/2026	13.25	5,200	13.35	13.35	12.70	0	100	0
11/08/2026	13.40	4,000	12.80	13.40	12.80	0	0	0
10/08/2026	13.40	2,100	13.80	13.80	12.80	0	0	0
07/08/2026	12.90	200	12.45	12.90	12.45	0	0	0
06/08/2026	12.95	3,000	12.85	12.95	12.85	0	0	0
05/08/2026	12.85	1,800	12.75	12.85	12.75	0	0	0
04/08/2026	12.75	7,400	12	12.75	12	0	0	0
03/08/2026	12.70	600	12.65	12.70	12.65	0	0	0
31/07/2026	12.55	300	12.60	12.60	12.50	0	0	0
30/07/2026	12.60	4,600	12.60	12.65	12.55	0	100	0
29/07/2026	12.65	600	12.40	12.65	12.20	0	0	0
28/07/2026	12.80	0	12.80	12.80	12.80	0	0	0
27/07/2026	12.80	200	12.80	12.80	12.80	0	0	0
24/07/2026	12.75	1,800	12.80	12.80	12.10	0	100	0
23/07/2026	12.75	2,200	12.30	12.75	12.10	0	0	0
22/07/2026	12.75	11,600	11.40	12.75	11.40	0	0	0
21/07/2026	12.10	18,600	12.15	12.15	11.45	0	0	0
20/07/2026	12.10	5,800	12.30	12.30	12.10	0	0	0
17/07/2026	13	100	13	13	13	0	0	0
16/07/2026	12.30	1,000	12.30	12.30	12.30	0	0	0
15/07/2026	13.10	400	12.35	13.10	12.35	0	0	0
14/07/2026	13.10	6,600	12.40	13.20	12.30	0	0	0
13/07/2026	13.20	1,300	12.80	13.20	12.40	0	0	0
10/07/2026	13.20	3,100	12.60	13.20	12.60	0	0	0
09/07/2026	13.25	0	13.25	13.25	13.25	0	0	0
08/07/2026	13.25	200	13.10	13.25	13.10	0	0	0
07/07/2026	13.25	2,400	12.75	13.25	12.70	0	0	0
06/07/2026	13.30	4,000	12.65	13.30	12.60	0	0	0
03/07/2026	13.35	11,600	13.30	13.35	12.85	800	200	0
02/07/2026	13.35	100	13.35	13.35	13.35	0	0	0
01/07/2026	13.05	3,100	13.40	13.40	13.05	0	0	0
30/06/2026	13	4,100	12.85	13	12.85	0	0	0
29/06/2026	13.50	0	13.50	13.50	13.50	0	0	0
26/06/2026	13.50	0	13.50	13.50	13.50	0	0	0
25/06/2026	13.50	0	13.50	13.50	13.50	0	0	0
24/06/2026	13.50	0	13.50	13.50	13.50	0	0	0
23/06/2026	13.50	15,400	13.50	13.90	12.90	0	100	0
22/06/2026	13	2,000	13.60	13.65	13	0	0	0
19/06/2026	13.65	0	13.65	13.65	13.65	0	0	0
18/06/2026	13.65	0	13.65	13.65	13.65	0	0	0
17/06/2026	13.65	5,100	13.60	13.65	13.60	0	0	0
16/06/2026	13.65	100	13.65	13.65	13.65	0	100	0
15/06/2026	13.65	8,300	12.60	13.65	12.55	0	0	0
12/06/2026	13.40	13,900	13	13.40	12.80	0	0	0
11/06/2026	12.65	9,900	13.40	13.60	12.65	0	0	0
10/06/2026	13.45	200	13.45	13.45	13.45	0	0	0
09/06/2026	12.95	1,100	12.95	12.95	12.95	0	0	0
08/06/2026	13.70	0	13.70	13.70	13.70	0	0	0
05/06/2026	13.70	1,300	13.20	13.70	13.20	0	0	0
04/06/2026	13.90	8,000	13.80	13.90	13.80	0	0	0
03/06/2026	13.90	5,100	13.30	14	13.30	0	100	0
02/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
02/06/2026	14	9,900	14	14	12.85	300	500	0
01/06/2026	14.76	6,700	15	15	14.76	0	0	0
29/05/2026	14.62	3,600	15.19	15.19	14.62	600	0	0
28/05/2026	14.62	1,400	14.67	14.67	14.62	100	0	0
27/05/2026	14.62	20,700	14.05	14.71	13.90	300	500	0
26/05/2026	13.86	1,000	13.86	13.86	13.86	0	0	0
25/05/2026	13.81	0	13.81	13.81	13.81	0	0	0
22/05/2026	13.81	1,700	13.38	14.10	13.38	200	0	0
21/05/2026	14	1,000	13.95	14	13.81	300	0	0
20/05/2026	14	1,600	13.62	14	13.62	0	0	0
19/05/2026	14.24	0	14.24	14.24	14.24	0	0	0
18/05/2026	14.24	0	14.24	14.24	14.24	0	0	0
15/05/2026	14.24	1,700	13.43	14.24	13.43	0	0	0
14/05/2026	14.24	0	14.24	14.24	14.24	0	0	0
13/05/2026	14.24	800	14.10	14.24	13.81	200	0	0
12/05/2026	14.29	2,000	13.76	14.29	13.62	0	0	0
11/05/2026	14.57	0	14.57	14.57	14.57	0	0	0
08/05/2026	14.57	4,900	14.29	14.57	14.29	0	0	0
07/05/2026	14.29	5,300	14.29	14.52	14.14	0	0	0
06/05/2026	14.81	7,400	14.10	14.81	14.10	0	0	0
05/05/2026	14.81	1,600	13.38	14.81	13.38	0	100	0
04/05/2026	14.24	4,800	14.24	15.43	14.24	0	0	0
29/04/2026	14.95	2,900	14.19	14.95	14.19	0	0	0
28/04/2026	14.95	1,700	14.86	15.14	14.86	100	0	0
24/04/2026	15.81	14,400	14.19	15.81	14.19	0	0	0
23/04/2026	15.24	9,000	15.52	15.52	14.71	0	200	0
22/04/2026	14.81	25,200	13.62	14.81	13.48	0	0	0
21/04/2026	13.86	29,800	13.67	13.95	13.67	0	0	0
20/04/2026	13.67	400	13.67	13.67	13.67	0	0	0
17/04/2026	13.67	10,800	13.05	13.76	13.05	200	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.75	-5.66%	31,600	-700	0	12.40 13.35 12.50
2 tháng (2026-07-13)	-0.70	-5.30%	105,800	-900	0	12.10 13.40 12.50
3 tháng (2026-06-15)	-1.15	-8.42%	165,300	-500	0	12.10 13.65 12.50
6 tháng (2026-03-16)	-0.17	-1.32%	523,700	-100	-0.0	12.10 15.81 12.50
12 tháng (2025-09-16)	-2.74	-17.97%	1,452,600	-71,100	-0.9	11.76 15.81 12.50
24 tháng (2024-09-23)	-5.98	-32.37%	9,690,800	-82,663	-1.1	11.76 18.91 12.50
36 tháng (2023-09-27)	0.61	5.16%	48,499,800	-109,338	-1.7	9.78 21.53 12.50
60 tháng (2021-10-07)	-1.18	-8.64%	63,856,500	923,817	14.4	7.37 21.53 12.50

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

THỐNG KÊ GIAO DỊCH