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

21.55
0.10
(0.47%)
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
(2024-08-26) 		0.05 0.23% 3,719,600 -1,100 -0.0
20.90
25.10
21.55
2 tháng
(2024-07-25) 		-0.95 -4.22% 7,561,600 56,700 1.1
20.60
25.10
21.55
3 tháng
(2024-06-25) 		4.05 23.14% 22,391,600 -3,168 -0.2
17.50
25.10
21.55
6 tháng
(2024-03-27) 		7.82 56.94% 28,737,700 -27,587 -0.6
12.38
25.10
21.55
12 tháng
(2023-09-29) 		7.27 50.90% 38,886,200 -28,562 -0.6
11.41
25.10
21.55
24 tháng
(2022-10-04) 		10.80 100.45% 43,936,100 990,659 15.2
8.59
25.10
21.55
36 tháng
(2021-10-11) 		5.45 33.87% 54,213,800 1,004,093 15.5
8.59
25.10
21.55
60 tháng
(2019-10-21) 		17.04 377.44% 72,050,430 129,913 2.4
3.20
26.29
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2020
6.01
 80,310 6.09 6.09 5.85 2,510 0 0.0
18/09/2020
6.09
 38,210 6.06 6.09 6.01 30 0 0.0
17/09/2020
6.06
 35,230 6.11 6.27 6.04 10 5,940 -0.1
16/09/2020
6.11
 91,640 5.98 6.27 5.98 0 54,580 -0.6
15/09/2020
5.98
 78,340 5.64 6.04 5.64 3,040 18,250 -0.2
14/09/2020
5.64
 36,000 5.62 5.85 5.44 0 0 0
11/09/2020
5.62
 28,110 5.64 5.64 5.44 90 0 0.0
10/09/2020
5.64
 18,080 5.57 5.75 5.46 200 0 0.0
09/09/2020
5.57
 30,660 5.59 5.59 5.41 0 0 0
08/09/2020
5.59
 37,150 5.64 5.64 5.59 0 0 0
07/09/2020
5.64
 80,980 5.64 5.75 5.46 50 0 0.0
04/09/2020
5.64
 41,470 5.72 5.75 5.38 0 0 0
03/09/2020
5.72
 15,650 6.01 6.17 5.72 0 10 -0.0
01/09/2020
6.01
 54,250 5.75 6.01 5.64 0 4,000 -0.0
31/08/2020
5.75
 302,270 6.14 6.14 5.72 0 10 -0.0
28/08/2020
6.14
 129,760 6.58 6.58 6.14 0 0 0
27/08/2020
6.58
 115,450 7.06 7.06 6.58 0 8,700 -0.1
26/08/2020
7.06
 154,270 6.61 7.06 6.61 0 26,600 -0.4
25/08/2020
6.61
 559,320 6.19 6.61 6.19 0 116,630 -1.5
24/08/2020
6.19
 26,010 5.80 6.19 6.19 0 0 0
21/08/2020
5.80
 39,730 5.44 5.80 5.80 0 0 0
20/08/2020
5.44
 195,610 5.09 5.44 5.38 0 0 0
19/08/2020
5.09
 152,590 4.76 5.09 4.73 0 0 0
18/08/2020
4.76
 28,130 4.45 4.76 4.49 0 0 0
17/08/2020
4.45
 9,660 4.38 4.45 4.38 0 0 0
14/08/2020
4.38
 21,620 4.29 4.44 4.29 0 0 0
13/08/2020
4.29
 1,460 4.29 4.44 4.19 0 0 0
12/08/2020
4.29
 5,430 4.17 4.29 4.12 0 0 0
11/08/2020
4.17
 120 4.00 4.17 3.99 0 0 0
10/08/2020
4.00
 7,510 4.07 4.08 3.98 0 0 0
07/08/2020
4.07
 260 3.97 4.07 3.96 0 0 0
06/08/2020
3.97
 6,650 4.10 4.10 3.96 0 0 0
05/08/2020
4.10
 680 4.14 4.14 3.94 0 0 0
04/08/2020
4.14
 3,420 4.07 4.17 3.94 0 0 0
03/08/2020
4.07
 5,310 3.92 4.07 3.92 0 0 0
31/07/2020
3.92
 3,910 4.09 4.09 3.87 0 0 0
30/07/2020
4.09
 3,810 3.92 4.09 3.92 0 0 0
29/07/2020
3.92
 260 4.02 4.08 3.92 0 0 0
28/07/2020
4.02
 7,520 3.89 4.02 3.89 0 0 0
27/07/2020
3.89
 6,450 4.18 4.18 3.89 0 0 0
24/07/2020
4.18
 6,660 4.36 4.36 4.07 0 0 0
23/07/2020
4.36
 250 4.36 4.36 4.18 0 0 0
22/07/2020
4.36
 10 4.19 4.36 4.36 0 0 0
21/07/2020
4.19
 10 4.18 4.19 4.19 0 0 0
20/07/2020
4.18
 920 4.23 4.23 4.18 0 0 0
17/07/2020
4.23
 6,030 4.29 4.29 4.18 0 0 0
16/07/2020
4.29
 310 4.36 4.36 4.26 0 0 0
15/07/2020
4.36
 240 4.34 4.36 4.20 0 0 0
14/07/2020
4.34
 290 4.36 4.36 4.20 0 0 0
13/07/2020
4.36
 50 4.19 4.36 4.36 0 0 0
10/07/2020
4.19
 3,010 4.34 4.36 4.19 0 0 0
09/07/2020
4.34
 1,000 4.18 4.43 4.18 0 0 0
08/07/2020
4.18
 800 4.29 4.29 4.18 0 0 0
07/07/2020
4.29
 9,080 4.18 4.29 4.13 0 0 0
06/07/2020
4.18
 560 4.18 4.42 4.18 0 0 0
03/07/2020
4.18
 2,180 4.18 4.29 4.18 0 0 0
02/07/2020
4.18
 2,130 4.29 4.29 4.18 0 0 0
01/07/2020
4.29
 2,220 4.29 4.29 4.28 0 0 0
30/06/2020
4.29
 320 4.18 4.39 4.29 0 0 0
29/06/2020
4.18
 1,030 4.41 4.44 4.18 0 0 0
26/06/2020
4.41
 1,290 4.44 4.44 4.18 0 0 0
25/06/2020
4.44
 1,550 4.34 4.44 4.34 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/06/2020
4.34
 5,820 4.38 4.57 4.34 0 0 0
23/06/2020
4.38
 17,660 4.33 4.47 4.33 0 0 0
22/06/2020
4.33
 11,660 4.38 4.50 4.29 0 0 0
19/06/2020
4.38
 8,220 4.29 4.40 4.26 0 0 0
18/06/2020
4.29
 4,530 4.38 4.38 4.29 0 0 0
17/06/2020
4.38
 4,920 4.38 4.46 4.29 0 0 0
16/06/2020
4.38
 1,920 4.48 4.48 4.26 0 0 0
15/06/2020
4.48
 12,080 4.50 4.61 4.29 0 0 0
12/06/2020
4.50
 8,160 4.38 4.50 4.22 0 0 0
11/06/2020
4.38
 12,960 4.41 4.61 4.38 0 0 0
10/06/2020
4.41
 2,820 4.56 4.60 4.41 0 0 0
09/06/2020
4.56
 14,780 4.36 4.61 4.38 0 0 0
08/06/2020
4.36
 17,460 4.35 4.36 4.29 0 0 0
05/06/2020
4.35
 9,150 4.29 4.35 4.17 0 0 0
04/06/2020
4.29
 2,490 4.29 4.29 4.22 0 0 0
03/06/2020
4.29
 690 4.34 4.34 4.29 0 0 0
02/06/2020
4.34
 2,200 4.25 4.34 4.24 0 0 0
01/06/2020
4.25
 11,640 4.33 4.33 4.15 0 0 0
29/05/2020
4.33
 1,500 4.15 4.33 3.87 0 0 0
28/05/2020
4.15
 200 4.10 4.15 4.15 0 0 0
27/05/2020
4.10
 6,300 4.38 4.38 4.10 0 0 0
26/05/2020
4.38
 240 4.28 4.38 4.24 0 0 0
25/05/2020
4.28
 430 4.28 4.29 4.01 0 0 0
22/05/2020
4.28
 4,780 4.20 4.28 4.24 0 0 0
21/05/2020
4.20
 2,970 4.10 4.27 3.82 0 0 0
20/05/2020
4.10
 360 4.26 4.26 3.99 0 0 0
19/05/2020
4.26
 100 4.11 4.27 3.88 0 0 0
18/05/2020
4.11
 4,200 4.32 4.33 4.10 0 0 0
15/05/2020
4.32
 560 4.15 4.32 4.15 0 0 0
14/05/2020
4.15
 10 4.14 4.15 4.15 0 0 0
13/05/2020
4.14
 7,900 3.87 4.14 3.88 0 0 0
12/05/2020
3.87
 430 3.71 3.92 3.87 0 0 0
11/05/2020
3.71
 10,000 3.96 3.96 3.70 0 0 0
08/05/2020
3.96
 2,170 3.79 4.01 3.92 0 0 0
07/05/2020
3.79
 1,600 3.55 3.79 3.57 0 0 0
06/05/2020
3.55
 3,760 3.78 3.79 3.55 0 0 0
05/05/2020
3.78
 18,790 4.06 4.06 3.78 0 0 0
04/05/2020
4.06
 0 4.06 4.06 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |