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

12.20
0
(0%)
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
(2026-09-04) 		0.05 0.40% 24,900 0 0
11.40
12.80
12.20
2 tháng
(2026-08-05) 		-0.25 -1.95% 61,000 0 0
11.40
13.40
12.20
3 tháng
(2026-07-06) 		-0.70 -5.26% 133,800 0 0
11.40
13.40
12.20
6 tháng
(2026-04-07) 		0.27 2.16% 480,900 0 0
11.40
15.81
12.20
12 tháng
(2025-10-09) 		-2.16 -14.65% 1,408,300 0 0
11.40
15.81
12.20
24 tháng
(2024-10-14) 		-4.94 -28.17% 8,614,600 0 0
11.40
18.91
12.20
36 tháng
(2023-10-20) 		1.11 9.68% 47,665,200 0 0
9.78
21.53
12.20
60 tháng
(2021-11-01) 		-4.47 -26.19% 61,088,000 0 0
7.37
21.53
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
12.73
 6,200 12.64 12.73 11.84 0 0 0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/06/2022
12.64
 12,500 13.17 13.20 12.61 0 0 0
01/06/2022
12.50
 31,800 12.40 12.55 11.70 0 0 0
31/05/2022
12.55
 51,300 12.33 12.55 12.20 0 0 0
30/05/2022
12.28
 17,300 11.92 12.30 11.92 0 0 0
27/05/2022
12.15
 27,200 12.15 12.15 12.10 0 0 0
26/05/2022
12.15
 2,400 12.30 12.30 12.15 0 0 0
25/05/2022
12.15
 7,000 12.28 12.28 12.05 0 0 0
24/05/2022
12.13
 900 12.05 12.15 12.05 0 0 0
23/05/2022
12.30
 400 12.33 12.33 12.30 0 0 0
20/05/2022
12.13
 10,200 12.13 12.13 12.05 0 0 0
19/05/2022
12.13
 8,700 12.05 12.25 11.97 0 0 0
18/05/2022
12.35
 30,300 12.45 12.45 12.05 0 0 0
17/05/2022
12.45
 11,300 11.60 12.45 11.60 0 0 0
16/05/2022
11.75
 12,700 12.23 12.23 11.75 0 0 0
13/05/2022
11.75
 26,100 11.75 12.05 11.70 0 0 0
12/05/2022
12.07
 15,800 12.55 12.55 12.05 0 0 0
11/05/2022
12.78
 24,200 12.10 12.78 12.10 0 0 0
10/05/2022
12.35
 10,700 11.57 12.50 11.57 0 0 0
09/05/2022
12.40
 18,100 12.55 12.55 12.05 0 0 0
06/05/2022
12.80
 24,700 13.05 13.31 12.80 0 0 0
05/05/2022
13.05
 11,200 13.56 13.56 13.05 0 0 0
04/05/2022
13.56
 6,400 12.83 13.71 12.83 0 0 0
29/04/2022
12.83
 12,800 12.90 13.00 12.78 0 0 0
28/04/2022
12.80
 26,800 12.73 12.98 12.73 0 0 0
27/04/2022
12.68
 13,100 12.55 13.13 12.55 0 0 0
26/04/2022
12.70
 26,400 12.30 12.70 12.30 0 0 0
25/04/2022
12.80
 22,800 13.31 13.56 12.75 0 0 0
22/04/2022
13.31
 11,300 13.76 14.01 13.15 0 0 0
21/04/2022
13.73
 37,900 13.56 13.81 12.63 0 0 0
20/04/2022
13.56
 16,200 14.06 14.21 13.56 0 0 0
19/04/2022
14.31
 24,200 14.08 14.71 14.08 0 0 0
18/04/2022
14.08
 62,600 14.31 14.81 13.56 0 0 0
15/04/2022
14.31
 64,700 14.36 14.76 14.06 0 0 0
14/04/2022
14.61
 13,500 14.31 14.66 14.28 0 0 0
13/04/2022
14.64
 10,700 14.76 14.76 14.06 0 0 0
12/04/2022
14.41
 27,100 14.56 14.56 14.41 0 0 0
08/04/2022
14.56
 33,400 14.61 14.81 14.56 0 0 0
07/04/2022
14.61
 8,400 14.56 14.61 14.56 0 0 0
06/04/2022
14.56
 16,000 14.56 14.61 14.38 0 0 0
05/04/2022
14.56
 21,300 14.81 14.81 14.56 0 0 0
04/04/2022
14.61
 16,800 14.96 14.96 14.46 0 0 0
01/04/2022
14.74
 31,300 14.36 14.81 14.31 0 0 0
31/03/2022
14.43
 12,700 14.66 14.71 14.43 0 0 0
30/03/2022
14.61
 23,500 14.91 14.91 14.38 0 0 0
29/03/2022
14.91
 86,900 14.56 15.26 14.54 0 0 0
28/03/2022
14.28
 37,100 14.18 14.28 14.03 0 0 0
25/03/2022
14.28
 11,700 14.23 14.31 14.23 0 0 0
24/03/2022
14.23
 20,000 14.31 14.41 14.23 0 0 0
23/03/2022
14.38
 29,500 14.21 14.46 14.21 0 0 0
22/03/2022
14.43
 46,600 14.56 14.56 14.23 0 0 0
21/03/2022
14.16
 20,400 14.06 14.26 14.06 0 0 0
18/03/2022
14.11
 63,600 14.36 14.36 14.03 0 0 0
17/03/2022
14.36
 26,100 14.56 14.56 14.11 0 0 0
16/03/2022
14.56
 68,000 14.26 15.06 14.08 0 0 0
15/03/2022
14.33
 26,100 14.66 14.66 14.11 0 0 0
14/03/2022
14.61
 47,100 15.51 15.51 14.56 0 0 0
11/03/2022
15.11
 220,500 14.81 15.61 14.54 0 0 0
10/03/2022
14.61
 48,000 14.31 15.01 14.28 0 0 0
09/03/2022
14.11
 43,400 14.01 14.23 13.98 0 0 0
08/03/2022
14.11
 55,100 14.08 14.26 13.91 0 0 0
07/03/2022
14.06
 41,400 13.98 14.16 13.91 0 0 0
04/03/2022
14.11
 63,800 13.73 14.23 13.73 0 0 0
03/03/2022
13.66
 46,500 13.00 13.66 13.00 0 0 0
02/03/2022
13.00
 18,300 12.95 13.25 12.93 0 0 0
01/03/2022
13.00
 11,400 13.05 13.05 12.95 0 0 0
28/02/2022
12.95
 18,200 12.95 13.05 12.93 0 0 0
25/02/2022
13.00
 11,600 13.31 13.31 12.90 0 0 0
24/02/2022
12.95
 26,800 13.08 13.08 12.80 0 0 0
23/02/2022
13.00
 24,100 13.18 13.18 13.00 0 0 0
22/02/2022
13.15
 29,100 13.15 13.15 12.25 0 0 0
21/02/2022
13.15
 27,600 13.31 13.31 13.08 0 0 0
18/02/2022
13.31
 14,900 13.00 13.46 13.00 0 0 0
17/02/2022
13.03
 42,000 13.05 13.20 13.03 0 0 0
16/02/2022
13.10
 17,900 13.18 13.18 13.05 0 0 0
15/02/2022
13.18
 15,700 13.25 13.25 13.03 0 0 0
14/02/2022
13.20
 21,200 13.08 13.36 13.05 0 0 0
11/02/2022
13.25
 9,600 13.31 13.31 13.05 0 0 0
10/02/2022
13.25
 9,000 13.20 13.25 13.05 0 0 0
09/02/2022
13.20
 22,300 13.05 13.23 12.90 0 0 0
08/02/2022
13.23
 47,200 13.05 13.31 12.15 0 0 0
07/02/2022
13.03
 21,400 13.41 13.41 12.95 0 0 0
28/01/2022
12.90
 56,300 13.31 13.31 12.83 0 0 0
27/01/2022
13.23
 15,100 13.53 13.53 12.93 0 0 0
26/01/2022
13.25
 16,100 13.31 13.31 13.03 0 0 0
25/01/2022
13.31
 27,600 13.31 13.31 12.70 0 0 0
24/01/2022
13.05
 36,200 13.68 13.68 13.05 0 0 0
21/01/2022
13.56
 7,400 13.51 13.83 13.41 0 0 0
20/01/2022
13.56
 8,500 13.46 13.61 13.46 0 0 0
19/01/2022
13.51
 9,900 13.96 13.96 13.25 0 0 0
18/01/2022
13.73
 2,300 14.06 14.06 13.73 0 0 0
17/01/2022
13.33
 13,800 13.66 13.66 13.31 0 0 0
14/01/2022
13.71
 26,700 13.61 13.81 13.56 0 0 0
13/01/2022
13.61
 48,400 14.06 14.06 13.51 0 0 0
12/01/2022
13.93
 35,700 14.03 14.03 13.48 0 0 0
11/01/2022
13.91
 50,000 13.98 14.03 13.83 0 0 0
10/01/2022
13.98
 26,000 14.11 14.16 13.98 0 0 0
07/01/2022
14.16
 35,100 14.06 14.18 14.06 0 0 0
06/01/2022
14.18
 42,800 14.06 14.26 13.93 0 0 0
05/01/2022
14.06
 29,800 14.11 14.21 13.86 0 0 0

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