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
(2025-11-04) 		0.15 1.10% 120,800 -14,800 -0.2
13.50
14.15
13.55
2 tháng
(2025-10-06) 		-2.10 -13.21% 356,800 -11,900 -0.2
13.25
15.90
13.55
3 tháng
(2025-09-05) 		-2.30 -14.29% 479,600 -15,400 -0.2
13.25
16.10
13.55
6 tháng
(2025-06-09) 		-3.90 -22.03% 3,775,700 -19,400 -0.3
13.25
18.20
13.55
12 tháng
(2024-12-09) 		-4.80 -25.80% 7,034,400 -24,453 -0.4
13.25
19.86
13.55
24 tháng
(2023-12-15) 		2.27 19.69% 44,113,600 -49,138 -0.9
10.81
22.61
13.55
36 tháng
(2022-12-20) 		4.46 47.72% 51,916,100 969,303 15.0
8.72
22.61
13.55
60 tháng
(2020-12-30) 		6.08 78.78% 72,198,580 966,997 14.9
7.72
23.67
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
13.60
 500 13.75 13.75 13.60 0 0 0
04/12/2025
13.55
 9,600 13.75 13.75 13.55 0 0 0
03/12/2025
13.80
 21,600 13.25 13.85 13.25 0 9,300 -0.1
02/12/2025
13.80
 0 13.80 13.80 13.80 0 0 0
01/12/2025
13.80
 100 13.80 13.80 13.80 0 0 0
28/11/2025
13.80
 3,800 13.80 13.80 13.80 0 0 0
27/11/2025
13.80
 22,000 13.65 14.35 13.65 0 5,500 -0.1
26/11/2025
13.65
 3,200 13.55 13.65 13.55 0 0 0
25/11/2025
14.10
 3,600 13.25 14.10 13.15 0 0 0
24/11/2025
14.10
 0 14.10 14.10 14.10 0 0 0
21/11/2025
14.10
 1,200 13.90 14.10 13.55 0 0 0
20/11/2025
14.10
 2,300 14 14.10 14 0 0 0
19/11/2025
14.15
 6,900 13.80 14.75 13.80 0 0 0
18/11/2025
13.80
 7,800 13.75 13.80 13.70 0 0 0
17/11/2025
13.70
 1,100 13.90 13.90 13.70 0 0 0
14/11/2025
13.80
 7,700 13.85 14 13.80 0 0 0
13/11/2025
13.75
 4,600 13.75 13.85 13.70 0 0 0
12/11/2025
13.90
 2,600 13.65 13.90 13.65 0 0 0
11/11/2025
13.65
 12,000 13 13.65 12.60 0 0 0
10/11/2025
13.50
 1,300 12.70 13.55 12.70 0 0 0
07/11/2025
13.55
 600 13.10 13.55 13.10 0 0 0
06/11/2025
13.50
 7,600 13.40 13.65 13.05 0 0 0
05/11/2025
13.65
 0 13.65 13.65 13.65 0 0 0
04/11/2025
13.65
 10,800 13.80 13.80 13.65 0 0 0
03/11/2025
13.80
 7,000 13.75 13.85 13.50 0 0 0
31/10/2025
13.75
 7,900 13.55 13.80 13.55 0 0 0
30/10/2025
13.70
 1,400 13.40 13.80 13.40 0 0 0
29/10/2025
13.40
 5,000 13.35 13.40 13.35 0 0 0
28/10/2025
13.35
 4,000 13.55 13.55 13.35 0 0 0
27/10/2025
13.70
 2,100 13.80 13.85 13.70 0 0 0
24/10/2025
13.50
 8,000 13.65 13.65 13.50 0 0 0
23/10/2025
13.70
 200 13.70 13.70 13.70 0 0 0
22/10/2025
13.70
 5,500 13.40 13.70 13.30 0 0 0
21/10/2025
13.25
 163,400 14.90 14.90 13.05 0 0 0
20/10/2025
14
 15,200 14.80 14.80 14 2,900 0 0.0
17/10/2025
15
 3,800 15 15 15 0 0 0
16/10/2025
15.35
 1,800 15 15.35 15 0 0 0
15/10/2025
15
 1,400 15 15.35 15 0 0 0
14/10/2025
15
 5,000 14.50 15.45 14.50 0 0 0
13/10/2025
15.35
 100 15.35 15.35 15.35 0 0 0
10/10/2025
15.50
 0 15.50 15.50 15.50 0 0 0
09/10/2025
15.50
 1,400 15.15 15.50 15.15 0 0 0
08/10/2025
15.15
 1,500 15.10 15.50 15.10 0 0 0
07/10/2025
15.45
 1,200 15.50 15.50 15.30 0 0 0
06/10/2025
15.90
 100 15.90 15.90 15.90 0 0 0
03/10/2025
15.05
 4,000 15.15 15.30 15.05 0 100 -0.0
02/10/2025
15.30
 7,300 15.60 16.30 15.30 0 0 0
01/10/2025
15.60
 0 15.60 15.60 15.60 0 0 0
30/09/2025
15.60
 6,300 15.40 15.70 15.30 0 0 0
29/09/2025
15.70
 4,100 15.40 15.75 15.40 0 0 0
26/09/2025
15.75
 400 15.75 15.75 15.70 0 0 0
25/09/2025
15.55
 5,000 15.55 15.80 15.40 0 200 -0.0
24/09/2025
15.50
 1,000 15.95 15.95 15.40 0 0 0
23/09/2025
15.80
 1,200 15.40 15.80 15.40 0 0 0
22/09/2025
15.90
 0 15.90 15.90 15.90 0 0 0
19/09/2025
15.90
 10,100 15.75 15.90 15.30 0 0 0
18/09/2025
15.90
 15,000 15.95 15.95 15.60 300 0 0.0
17/09/2025
15.95
 3,300 15.70 16 15.70 0 0 0
16/09/2025
16
 4,300 16.35 16.35 15.75 0 0 0
15/09/2025
15.95
 1,700 16 16 15.95 0 0 0
12/09/2025
15.95
 4,500 15.90 15.95 15.90 0 0 0
11/09/2025
15.90
 5,200 15.55 16 15.50 0 0 0
10/09/2025
15.55
 3,500 16.30 16.30 15.55 0 0 0
09/09/2025
16.05
 200 16.05 16.05 16.05 0 0 0
08/09/2025
15.95
 9,800 16.10 16.10 15.80 0 0 0
05/09/2025
16.10
 35,900 16.30 16.30 15.80 0 3,500 -0.1
04/09/2025
16.30
 2,900 16.30 16.30 16.20 0 0 0
03/09/2025
16.40
 30,100 15.80 16.55 15.80 0 0 0
29/08/2025
16.50
 212,000 15.30 16.75 15.30 0 1,900 -0.0
28/08/2025
15.70
 6,500 15.30 15.70 15.25 0 0 0
27/08/2025
15.70
 2,100 15.65 15.70 15.65 0 0 0
26/08/2025
15.70
 16,800 15.65 15.70 15.25 0 0 0
25/08/2025
15.70
 700 15.70 15.70 15.70 0 0 0
22/08/2025
15.75
 1,200 15.80 15.80 15.75 0 700 -0.0
21/08/2025
15.85
 1,900 15.95 15.95 15.85 0 0 0
20/08/2025
15.95
 5,900 16 16 15.45 0 0 0
19/08/2025
15.70
 53,900 16 16 15.50 0 0 0
18/08/2025
16.10
 9,700 15.60 16.20 15.60 0 0 0
15/08/2025
16.20
 2,600 16.25 16.25 15.90 0 0 0
14/08/2025
16.25
 2,700 16.35 16.35 15.90 0 0 0
13/08/2025
16.30
 8,200 16.35 16.35 15.95 0 0 0
12/08/2025
16.40
 52,300 16.20 16.40 15.90 0 0 0
11/08/2025
16.50
 3,000 16.50 16.55 16.25 0 0 0
08/08/2025
16.15
 2,300 16.30 16.30 16.15 0 0 0
07/08/2025
16.30
 8,400 16.35 16.65 16.30 0 0 0
06/08/2025
16.35
 5,400 16.35 16.35 16.35 0 0 0
05/08/2025
16.40
 900 16.40 16.40 16.35 0 0 0
04/08/2025
16.40
 3,500 16.40 16.40 16.10 0 0 0
01/08/2025
16.40
 2,400 16.10 16.45 16.10 0 0 0
31/07/2025
16.40
 2,100 16.10 16.45 16.10 0 0 0
30/07/2025
16.30
 3,900 16.30 16.35 16.05 0 0 0
29/07/2025
16.35
 17,700 16.40 16.40 16 0 0 0
28/07/2025
16.30
 63,400 16.55 16.55 16.30 0 0 0
25/07/2025
16.65
 14,900 16.50 16.75 16.50 0 0 0
24/07/2025
16.70
 46,800 16.70 16.80 16.40 0 0 0
23/07/2025
16.75
 114,200 16.45 16.90 16.40 0 0 0
22/07/2025
16.80
 44,000 16.65 16.80 16.40 0 0 0
21/07/2025
16.80
 46,500 16.25 16.80 16.25 0 3,100 -0.1
18/07/2025
16.85
 18,000 16.85 16.95 16.80 0 0 0
17/07/2025
16.85
 347,500 16.80 17.15 16.45 0 0 0
16/07/2025
16.80
 13,900 16.80 16.80 16.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |