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

12.20
-0.25
(-2.01%)
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
(2026-08-19) 		-0.55 -4.23% 39,100 0 0
12.20
13.40
12.20
2 tháng
(2026-07-20) 		0.35 2.89% 113,100 0 0
12.10
13.40
12.20
3 tháng
(2026-06-22) 		-0.55 -4.23% 168,500 0 0
12.10
13.50
12.20
6 tháng
(2026-03-23) 		-0.31 -2.44% 551,700 0 0
11.76
15.81
12.20
12 tháng
(2025-09-23) 		-2.60 -17.26% 1,454,100 0 0
11.76
15.81
12.20
24 tháng
(2024-09-30) 		-5.56 -30.88% 9,432,300 0 0
10.59
19.86
12.20
36 tháng
(2023-10-04) 		0.24 1.94% 49,901,900 0 0
8.95
21.53
12.20
60 tháng
(2021-10-14) 		-1.11 -8.16% 65,369,600 34,005 0.4
7.28
21.53
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.78
 16,500 8.96 8.96 8.54 0 0 0
06/04/2023
8.54
 67,600 8.84 9.04 8.54 0 0 0
05/04/2023
8.72
 8,000 8.87 8.93 8.72 0 0 0
04/04/2023
8.72
 33,700 8.78 8.87 8.72 0 0 0
03/04/2023
8.72
 6,900 8.78 8.84 8.72 0 0 0
31/03/2023
8.78
 30,700 8.69 8.81 8.63 0 0 0
30/03/2023
8.78
 15,300 8.84 8.84 8.78 0 0 0
29/03/2023
8.84
 3,600 8.66 8.84 8.63 0 0 0
28/03/2023
8.84
 5,200 8.84 8.84 8.84 0 0 0
27/03/2023
8.84
 8,600 8.81 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 8.51 8.66 8.51 0 0 0
22/03/2023
8.66
 5,100 8.66 8.66 8.63 0 0 0
21/03/2023
8.63
 2,300 8.75 8.75 8.54 0 0 0
20/03/2023
8.66
 10,000 8.57 8.69 8.57 0 0 0
17/03/2023
8.78
 6,100 8.63 8.84 8.63 0 0 0
16/03/2023
8.63
 2,800 8.63 8.63 8.63 0 0 0
15/03/2023
8.81
 3,300 8.75 8.81 8.69 0 0 0
14/03/2023
8.66
 1,700 8.72 8.72 8.51 0 0 0
13/03/2023
8.75
 7,500 8.75 8.78 8.60 0 0 0
10/03/2023
8.81
 9,100 8.66 8.81 8.66 0 0 0
09/03/2023
8.66
 6,600 8.54 8.66 8.54 0 0 0
08/03/2023
8.63
 14,700 8.40 8.63 8.40 0 0 0
07/03/2023
8.54
 8,800 8.48 8.54 8.34 0 0 0
06/03/2023
8.60
 2,400 8.63 8.63 8.57 0 0 0
03/03/2023
8.57
 5,100 8.57 8.57 8.54 0 0 0
02/03/2023
8.60
 2,800 8.54 8.60 8.54 0 0 0
01/03/2023
8.60
 11,400 8.54 8.60 8.51 0 0 0
28/02/2023
8.51
 6,700 8.46 8.51 8.46 0 0 0
27/02/2023
8.48
 6,300 8.37 8.48 8.34 0 0 0
24/02/2023
8.48
 31,800 8.51 8.60 8.34 0 0 0
23/02/2023
8.78
 10,200 8.54 8.78 8.48 0 0 0
22/02/2023
8.78
 4,300 8.78 8.78 8.54 0 0 0
21/02/2023
8.66
 5,000 8.72 8.72 8.66 0 0 0
20/02/2023
8.66
 10,800 8.48 8.66 8.48 0 0 0
17/02/2023
8.48
 4,100 8.66 8.66 8.34 0 0 0
16/02/2023
8.69
 5,300 8.40 8.69 8.40 0 0 0
15/02/2023
8.40
 2,400 8.75 8.75 8.40 0 0 0
14/02/2023
8.31
 5,400 8.28 8.48 8.28 0 0 0
13/02/2023
8.43
 23,400 8.16 8.72 8.16 0 0 0
10/02/2023
8.48
 7,000 8.43 8.66 8.40 0 0 0
09/02/2023
8.72
 1,200 8.57 8.72 8.48 0 0 0
08/02/2023
8.72
 5,100 8.84 8.84 8.54 0 0 0
07/02/2023
8.75
 900 8.78 8.78 8.72 0 0 0
06/02/2023
8.81
 7,200 8.60 8.81 8.54 0 0 0
03/02/2023
8.81
 22,000 8.69 8.81 8.66 0 0 0
02/02/2023
8.75
 14,600 8.72 8.75 8.72 0 0 0
01/02/2023
8.72
 16,800 8.78 8.84 8.69 0 0 0
31/01/2023
8.90
 3,900 8.84 8.90 8.66 0 0 0
30/01/2023
8.84
 18,200 8.75 8.90 8.75 0 0 0
27/01/2023
8.69
 12,600 8.87 8.87 8.66 0 0 0
26/01/2023
7.28
 300 7.07 7.28 7.07 0 0 0
25/01/2023
7.28
 300 7.07 7.28 7.07 0 0 0
24/01/2023
7.28
 300 7.07 7.28 7.07 0 0 0
23/01/2023
7.28
 300 7.07 7.28 7.07 0 0 0
20/01/2023
7.28
 300 7.07 7.28 7.07 0 0 0
19/01/2023
8.87
 6,100 8.78 8.87 8.78 0 0 0
18/01/2023
8.81
 700 8.72 8.84 8.72 0 0 0
17/01/2023
8.72
 3,700 8.69 8.72 8.69 0 0 0
16/01/2023
8.48
 3,800 8.37 8.60 8.37 0 0 0
13/01/2023
8.75
 0 8.75 8.75 8.75 0 0 0
12/01/2023
8.75
 22,200 8.66 8.75 8.66 0 0 0
11/01/2023
8.81
 200 8.78 8.81 8.78 0 0 0
10/01/2023
8.81
 7,000 9.31 9.31 8.28 0 0 0
09/01/2023
8.78
 7,600 8.69 8.78 8.25 0 0 0
06/01/2023
8.81
 10,200 8.63 8.81 8.54 0 0 0
05/01/2023
8.81
 8,100 8.69 8.81 8.66 0 0 0
04/01/2023
8.78
 25,600 8.78 8.84 8.78 0 0 0
03/01/2023
8.78
 3,900 8.63 8.78 8.60 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
13/12/2022
8.10
 3,800 8.01 8.10 7.90 0 0 0.4
12/12/2022
8.01
 40,200 8.01 8.01 7.84 27,600 0 0.4
09/12/2022
8.01
 12,400 7.90 8.01 7.63 0 0 0.0
08/12/2022
7.90
 14,100 7.84 7.95 7.48 0 0 0.0
07/12/2022
7.84
 9,500 8.04 8.04 7.54 0 1,900 0.0
06/12/2022
8.04
 37,800 7.95 8.04 7.42 0 0 0.0
05/12/2022
7.95
 17,100 7.90 7.95 7.66 0 0 0.0
02/12/2022
7.90
 15,100 7.93 7.93 7.69 0 0 0.0
01/12/2022
7.93
 8,700 7.81 8.04 7.66 0 0 0.0
30/11/2022
7.81
 4,600 7.69 7.84 7.66 0 0 0.0
29/11/2022
7.69
 18,400 7.75 8.10 7.45 0 0 0.0
28/11/2022
7.75
 5,500 7.37 7.87 7.45 0 0 0.0
25/11/2022
7.37
 9,900 7.37 7.42 7.34 0 281 0.0
24/11/2022
7.37
 8,000 7.60 7.60 7.07 0 0 0.0
23/11/2022
7.60
 1,000 7.87 8.13 7.60 0 12 0.0
22/11/2022
7.87
 2,700 8.07 8.46 7.84 0 0 -0.2
21/11/2022
8.07
 300 8.07 8.54 7.60 0 0 -0.2
18/11/2022
8.07
 300 8.07 8.07 7.95 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc