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

20.50
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
(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)
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
29/04/2020
4.06
 910 3.83 4.06 3.83 0 0 0
28/04/2020
3.83
 2,500 3.89 3.89 3.73 0 0 0
27/04/2020
3.89
 4,750 3.92 3.92 3.78 0 0 0
24/04/2020
3.92
 110 3.90 3.92 3.69 0 0 0
23/04/2020
3.90
 660 3.64 3.90 3.69 0 0 0
22/04/2020
3.64
 810 3.80 4.04 3.64 0 0 0
21/04/2020
3.80
 22,680 3.84 3.87 3.73 0 0 0
20/04/2020
3.84
 3,210 3.90 4.01 3.84 0 0 0
17/04/2020
3.90
 10,440 3.72 3.96 3.78 0 0 0
16/04/2020
3.72
 16,510 3.70 3.85 3.55 0 0 0
15/04/2020
3.70
 7,470 3.73 3.73 3.69 0 0 0
14/04/2020
3.73
 7,940 3.92 3.92 3.70 7,860 0 0.1
13/04/2020
3.92
 9,090 3.83 3.92 3.69 0 0 0
10/04/2020
3.83
 15,050 3.58 3.83 3.73 0 0 0
09/04/2020
3.58
 2,700 3.55 3.73 3.58 0 0 0
08/04/2020
3.55
 5,840 3.60 3.84 3.55 0 10 -0
07/04/2020
3.60
 2,720 3.73 3.87 3.60 0 0 0
06/04/2020
3.73
 12,840 3.60 3.78 3.73 0 0 0
03/04/2020
3.60
 10 3.48 3.60 3.60 0 0 0
01/04/2020
3.48
 10,890 3.50 3.50 3.46 0 0 0
31/03/2020
3.50
 24,220 3.50 3.57 3.28 0 0 0
30/03/2020
3.50
 10,720 3.46 3.51 3.46 0 0 0
27/03/2020
3.46
 20 3.65 3.65 3.46 0 0 0
26/03/2020
3.65
 20 3.42 3.65 3.65 0 0 0
25/03/2020
3.42
 32,700 3.20 3.42 2.98 0 0 0
24/03/2020
3.20
 10,760 3.43 3.67 3.20 0 0 0
23/03/2020
3.43
 7,340 3.69 3.92 3.43 0 0 0
20/03/2020
3.69
 5,020 3.86 4.09 3.69 0 0 0
19/03/2020
3.86
 19,250 4.12 4.12 3.86 0 60 -0.0
18/03/2020
4.12
 10 3.92 4.12 4.12 0 0 0
17/03/2020
3.92
 1,260 3.96 4.13 3.73 0 1,000 -0.0
16/03/2020
3.96
 220 3.92 4.08 3.96 0 0 0
13/03/2020
3.92
 5,810 4.08 4.08 3.80 0 90 -0.0
12/03/2020
4.08
 20,990 4.20 4.20 3.91 0 160 -0.0
11/03/2020
4.20
 5,610 4.15 4.20 4.06 1,000 0 0.0
10/03/2020
4.15
 250 4.14 4.15 3.86 0 50 -0.0
09/03/2020
4.14
 14,790 4.15 4.15 4.08 500 0 0.0
06/03/2020
4.15
 9,840 4.15 4.15 4.15 0 0 0
05/03/2020
4.15
 5,630 4.13 4.20 4.02 300 0 0.0
04/03/2020
4.13
 4,490 4.04 4.21 4.04 440 0 0.0
03/03/2020
4.04
 8,770 4.15 4.15 4.01 0 0 0
02/03/2020
4.15
 470 4.23 4.23 4.15 0 0 0
28/02/2020
4.23
 6,070 4.23 4.23 4.15 1,800 0 0.0
27/02/2020
4.23
 110 4.24 4.24 4.15 0 0 0
26/02/2020
4.24
 250 4.24 4.24 4.24 0 0 0
25/02/2020
4.24
 10 4.24 4.24 4.24 0 0 0
24/02/2020
4.24
 3,240 4.24 4.24 4.13 0 0 0
21/02/2020
4.24
 230 4.15 4.24 4.13 0 0 0
20/02/2020
4.15
 15,340 4.15 4.22 4.15 0 0 0
19/02/2020
4.15
 8,250 4.15 4.15 4.15 0 0 0
18/02/2020
4.15
 1,000 4.13 4.15 4.15 1,000 0 0.0
17/02/2020
4.13
 2,610 4.15 4.15 4.13 0 0 0
14/02/2020
4.15
 5,700 4.22 4.24 4.15 0 0 0
13/02/2020
4.22
 5,850 4.20 4.24 4.20 0 0 0
12/02/2020
4.20
 3,420 4.20 4.20 4.20 0 0 0
11/02/2020
4.20
 220 4.20 4.29 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |