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

20.50
0.10
(0.49%)
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
(2024-10-23) 		0.35 1.74% 246,800 5,790 0.1
20
20.80
20.50
2 tháng
(2024-09-23) 		-1.05 -4.87% 1,545,500 -1,210 -0.0
20
21.55
20.50
3 tháng
(2024-08-26) 		-1 -4.65% 5,152,300 -1,210 -0.1
20
25.10
20.50
6 tháng
(2024-05-27) 		5.63 37.84% 26,706,500 -14,710 -0.4
14.87
25.10
20.50
12 tháng
(2023-11-28) 		8.50 70.85% 38,230,900 -26,885 -0.6
11.66
25.10
20.50
24 tháng
(2022-12-05) 		11.23 121.05% 45,099,000 1,004,756 16.2
9.14
25.10
20.50
36 tháng
(2021-12-08) 		3.70 22.03% 50,111,600 1,063,770 17.1
8.59
25.10
20.50
60 tháng
(2019-12-19) 		16.21 378.11% 73,225,700 154,490 2.6
3.20
26.29
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
20.36
 32,100 21.87 21.87 20.36 0 0 0
16/04/2021
21.87
 50,500 23.49 23.49 21.87 0 0 0
15/04/2021
23.49
 104,700 25.24 25.24 23.49 1,200 0 0.1
14/04/2021
25.24
 58,000 26.08 26.08 25.24 3,700 0 0.2
13/04/2021
26.08
 35,800 26.29 26.65 25.08 4,900 0 0.2
12/04/2021
26.29
 71,500 24.59 26.29 23.52 1,100 0 0.1
09/04/2021
24.59
 54,900 22.99 24.59 23.28 2,200 0 0.1
08/04/2021
22.99
 65,400 21.51 22.99 22.94 200 100 0.0
07/04/2021
21.51
 98,900 20.12 21.51 19.91 800 400 0.0
06/04/2021
20.12
 44,000 19.62 20.12 19.86 0 4,800 -0.2
05/04/2021
19.62
 41,600 19.60 19.86 19.60 0 3,400 -0.1
02/04/2021
19.60
 28,400 19.86 20.38 19.60 0 200 -0.0
01/04/2021
19.86
 34,900 20.22 20.38 19.86 0 4,800 -0.2
31/03/2021
20.22
 28,400 19.91 20.30 19.34 2,600 2,800 -0.0
30/03/2021
19.91
 44,200 20.02 20.38 19.81 2,300 0 0.1
29/03/2021
20.02
 66,100 19.75 20.38 19.86 400 0 0.0
26/03/2021
19.75
 98,900 19.02 20.12 19.28 11,300 12,000 -0.0
25/03/2021
19.02
 25,200 18.29 19.34 18.29 1,600 1,500 0.0
24/03/2021
18.29
 59,300 18.21 19.34 17.51 1,800 0 0.1
23/03/2021
18.21
 119,300 17.04 18.21 17.30 300 0 0.0
22/03/2021
17.04
 51,400 17.01 18.08 16.41 0 0 0
19/03/2021
17.01
 37,200 15.91 17.01 16.88 0 0 0
18/03/2021
15.91
 61,100 14.89 15.91 14.95 2,500 0 0.1
17/03/2021
14.89
 13,500 14.89 14.89 14.63 0 600 -0.0
16/03/2021
14.89
 14,600 14.95 14.95 14.63 0 600 -0.0
15/03/2021
14.95
 16,600 15.21 15.21 14.66 0 0 0
12/03/2021
15.21
 22,300 15.21 15.31 15.16 0 0 0
11/03/2021
15.21
 43,900 15.36 15.36 14.89 500 0 0.0
10/03/2021
15.36
 4,000 15.50 15.50 15.16 0 0 0
09/03/2021
15.50
 24,100 15.50 15.52 15.16 0 400 -0.0
08/03/2021
15.50
 81,500 15.00 15.57 15.00 0 1,200 -0.0
05/03/2021
15.00
 123,900 14.74 15.00 13.80 0 6,700 -0.2
04/03/2021
14.74
 20,500 15.26 15.26 14.74 2,000 0 0.1
03/03/2021
15.26
 65,500 15.60 16.20 15.16 3,700 0 0.1
02/03/2021
15.60
 104,600 15.29 16.33 14.27 5,300 3,500 0.1
01/03/2021
15.29
 28,700 14.29 15.29 15.16 3,600 0 0.1
26/02/2021
14.29
 31,800 13.38 14.29 13.38 1,900 0 0.1
25/02/2021
13.38
 61,100 12.52 13.38 12.99 8,600 0 0.2
24/02/2021
12.52
 122,500 11.71 12.52 11.71 500 0 0.0
23/02/2021
11.71
 36,100 11.76 11.92 11.65 0 0 0
22/02/2021
11.76
 30,400 11.39 11.76 11.39 0 0 0
19/02/2021
11.39
 45,200 11.42 11.42 11.34 500 0 0.0
18/02/2021
11.42
 45,200 10.97 11.44 11.03 1,300 6,600 -0.1
17/02/2021
10.97
 45,600 10.45 11.03 10.45 0 2,000 -0.0
09/02/2021
10.45
 57,600 10.35 10.87 10.35 0 4,600 -0.1
08/02/2021
10.35
 72,100 10.45 10.45 9.98 0 0 0
05/02/2021
10.45
 34,700 10.24 10.45 10.19 10,700 0 0.2
04/02/2021
10.24
 2,900 10.43 10.43 10.19 0 0 0
03/02/2021
10.43
 49,400 10.30 10.45 10.30 0 100 -0.0
02/02/2021
10.30
 41,600 10.19 10.45 9.93 800 0 0.0
01/02/2021
10.19
 66,400 10.14 10.35 9.46 0 0 0
29/01/2021
10.14
 2,900 9.49 10.14 8.83 0 0 0
28/01/2021
9.49
 140,300 10.19 10.19 9.49 1,200 0 0.0
27/01/2021
10.19
 59,000 10.56 10.61 10.14 1,500 0 0.0
26/01/2021
10.56
 55,600 10.66 10.66 10.45 0 0 0
25/01/2021
10.66
 39,200 10.82 10.82 10.66 0 0 0
22/01/2021
10.82
 57,300 10.87 10.87 10.66 0 0 0
21/01/2021
10.87
 107,900 10.32 10.97 10.71 0 0 0
20/01/2021
10.32
 16,300 10.35 10.35 9.67 2,000 0 0.0
19/01/2021
10.35
 114,200 10.71 10.74 10.03 1,500 0 0.0
18/01/2021
10.71
 48,000 10.71 10.79 10.71 0 0 0
15/01/2021
10.71
 68,200 10.35 11.05 10.50 0 0 0
14/01/2021
10.35
 50,100 9.98 10.50 9.98 4,000 0 0.1
13/01/2021
9.98
 127,200 9.93 10.45 9.72 2,000 0 0.0
12/01/2021
9.93
 33,100 9.93 9.96 9.62 0 0 0
11/01/2021
9.93
 105,900 9.88 10.09 9.41 0 0 0
08/01/2021
9.88
 62,200 9.46 10.03 9.56 0 0 0
07/01/2021
9.46
 39,200 9.30 9.46 9.30 0 0 0
06/01/2021
9.30
 83,500 8.99 9.51 8.96 0 0 0
05/01/2021
8.99
 36,300 8.99 9.15 8.99 0 300 -0.0
04/01/2021
8.99
 45,300 9.04 9.09 8.78 0 8,200 -0.1
31/12/2020
9.04
 57,550 8.57 9.09 8.62 30 0 0.0
30/12/2020
8.57
 28,530 8.57 8.73 8.36 6,050 0 0
29/12/2020
8.57
 15,830 8.41 8.68 8.47 0 0 0
28/12/2020
8.41
 57,080 8.47 8.47 8.15 0 0 0
25/12/2020
8.47
 36,280 8.54 8.54 8.41 0 0 0
24/12/2020
8.54
 44,330 8.78 8.78 8.18 0 0 0
23/12/2020
8.78
 100,810 8.99 8.99 8.62 0 0 0
22/12/2020
8.99
 70,510 9.09 9.09 8.88 0 0 0
21/12/2020
9.09
 43,530 9.15 9.20 9.07 0 0 0
18/12/2020
9.15
 47,500 9.04 9.15 8.96 0 0 0
17/12/2020
9.04
 38,040 9.09 9.12 8.96 0 0 0
16/12/2020
9.09
 69,680 9.09 9.15 8.88 0 0 0
15/12/2020
9.09
 26,360 9.15 9.22 8.99 0 40 -0.0
14/12/2020
9.15
 53,230 9.15 9.25 8.99 0 0 0
11/12/2020
9.15
 9,660 8.99 9.15 8.88 150 0 0.0
10/12/2020
8.99
 58,370 9.20 9.30 8.94 0 0 0
09/12/2020
9.20
 57,080 9.15 9.38 9.09 0 0 0
08/12/2020
9.15
 19,630 8.86 9.20 8.91 0 0 0
07/12/2020
8.86
 213,870 9.25 9.41 8.86 0 153,800 -2.6
04/12/2020
9.25
 59,040 9.28 9.38 9.20 1,820 7,200 -0.1
03/12/2020
9.28
 163,180 8.94 9.54 8.96 1,690 54,140 -0.9
02/12/2020
8.94
 71,190 8.99 9.01 8.88 0 0 0
01/12/2020
8.99
 145,230 8.88 9.15 8.83 0 50,130 -0.9
30/11/2020
8.88
 46,790 9.25 9.25 8.88 0 0 0
27/11/2020
9.25
 44,420 9.12 9.28 8.83 0 10 -0.0
26/11/2020
9.12
 46,770 9.04 9.25 8.83 100 0 0.0
25/11/2020
9.04
 57,100 9.09 9.09 8.83 0 10 -0.0
24/11/2020
9.09
 36,560 9.04 9.15 8.78 0 50 -0.0
23/11/2020
9.04
 55,160 9.22 9.25 8.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |