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)
28/06/2022
10.99
 2,100 10.40 11.05 10.43 0 0 0.0
27/06/2022
10.40
 13,500 9.72 10.40 9.78 1,400 0 0.0
24/06/2022
9.72
 3,200 9.72 9.72 9.72 0 0 0.0
23/06/2022
9.72
 14,400 9.13 9.75 9.60 0 0 0.0
22/06/2022
9.13
 13,500 8.84 9.46 8.90 0 3,000 0.0
21/06/2022
8.84
 13,400 9.43 9.43 8.84 0 3,800 -0.1
20/06/2022
9.43
 29,300 10.13 10.13 9.43 500 5,300 -0.1
17/06/2022
10.13
 15,500 10.55 10.55 9.81 100 5,700 -0.1
16/06/2022
10.55
 6,400 10.55 10.72 10.02 100 0 0.0
15/06/2022
10.55
 21,700 11.14 11.14 10.37 0 8,700 -0.2
14/06/2022
11.14
 5,300 11.22 11.49 10.55 100 0 0.0
13/06/2022
11.22
 24,900 11.96 11.96 11.20 0 5,300 -0.1
10/06/2022
11.96
 9,900 11.99 12.08 11.90 800 0 0.0
09/06/2022
11.99
 9,500 12.02 12.08 11.96 0 0 0.0
08/06/2022
12.02
 20,900 11.96 12.05 11.90 0 700 0.0
07/06/2022
11.96
 5,800 12.14 12.61 11.93 0 0 0.1
06/06/2022
12.14
 6,700 12.73 12.73 12.02 0 0 0
03/06/2022
12.73
 6,200 12.64 12.73 11.84 0 0 0.1
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 12.50 13.20 12.61 0 0 0.1
01/06/2022
12.50
 31,800 12.55 12.55 11.70 5,100 0 0.1
31/05/2022
12.55
 51,300 12.28 12.55 12.20 0 0 -0.1
30/05/2022
12.28
 17,300 12.15 12.30 11.92 700 3,300 -0.1
27/05/2022
12.15
 27,200 12.15 12.15 12.10 0 0 0
26/05/2022
12.15
 2,400 12.15 12.30 12.15 0 0 0
25/05/2022
12.15
 7,000 12.13 12.28 12.05 500 500 0
24/05/2022
12.13
 900 12.30 12.30 12.05 0 0 0.0
23/05/2022
12.30
 400 12.13 12.33 12.30 0 0 0.0
20/05/2022
12.13
 10,200 12.13 12.13 12.05 400 0 0.0
19/05/2022
12.13
 8,700 12.35 12.35 11.97 0 0 0.0
18/05/2022
12.35
 30,300 12.45 12.45 12.05 0 0 0.0
17/05/2022
12.45
 11,300 11.75 12.45 11.60 0 0 0.0
16/05/2022
11.75
 12,700 11.75 12.23 11.75 0 700 0.0
13/05/2022
11.75
 26,100 12.07 12.07 11.70 0 0 0
12/05/2022
12.07
 15,800 12.78 12.78 12.05 0 0 0
11/05/2022
12.78
 24,200 12.35 12.78 12.10 0 0 0
10/05/2022
12.35
 10,700 12.40 12.50 11.57 0 100 0.0
09/05/2022
12.40
 18,100 12.80 12.80 12.05 9,400 0 0.2
06/05/2022
12.80
 24,700 13.05 13.31 12.80 4,300 0 0.1
05/05/2022
13.05
 11,200 13.56 13.56 13.05 3,400 0 0.1
04/05/2022
13.56
 6,400 12.83 13.71 12.83 0 2,000 -0.1
29/04/2022
12.83
 12,800 12.80 13.00 12.78 2,300 0 0.1
28/04/2022
12.80
 26,800 12.68 12.98 12.73 8,500 900 0.2
27/04/2022
12.68
 13,100 12.70 13.13 12.55 6,300 800 0.1
26/04/2022
12.70
 26,400 12.80 12.80 12.30 3,000 3,600 0.0
25/04/2022
12.80
 22,800 13.31 13.56 12.75 0 100 0.0
22/04/2022
13.31
 11,300 13.73 14.01 13.15 0 300 0.0
21/04/2022
13.73
 37,900 13.56 13.81 12.63 2,000 1,200 0.0
20/04/2022
13.56
 16,200 14.31 14.31 13.56 100 0 0.0
19/04/2022
14.31
 24,200 14.08 14.71 14.08 100 100 0
18/04/2022
14.08
 62,600 14.31 14.81 13.56 10,500 0 0.3
15/04/2022
14.31
 64,700 14.61 14.76 14.06 1,700 0 0.0
14/04/2022
14.61
 13,500 14.64 14.66 14.28 0 0 0
13/04/2022
14.64
 10,700 14.41 14.76 14.06 3,300 1,000 0.1
12/04/2022
14.41
 27,100 14.56 14.56 14.41 18,400 100 0.5
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 3,000 0 0.1
05/04/2022
14.56
 21,300 14.61 14.81 14.56 7,700 0 0.2
04/04/2022
14.61
 16,800 14.74 14.96 14.46 1,500 200 0.0
01/04/2022
14.74
 31,300 14.43 14.81 14.31 19,500 3,400 0.5
31/03/2022
14.43
 12,700 14.61 14.71 14.43 0 0 0
30/03/2022
14.61
 23,500 14.91 14.91 14.38 0 800 0.0
29/03/2022
14.91
 86,900 14.28 15.26 14.54 0 4,100 -0.1
28/03/2022
14.28
 37,100 14.28 14.28 14.03 10,100 1,000 0.3
25/03/2022
14.28
 11,700 14.23 14.31 14.23 1,100 0 0.0
24/03/2022
14.23
 20,000 14.38 14.41 14.23 1,100 0 0.0
23/03/2022
14.38
 29,500 14.43 14.46 14.21 1,000 1,000 0.0
22/03/2022
14.43
 46,600 14.16 14.56 14.23 0 600 0.0
21/03/2022
14.16
 20,400 14.11 14.26 14.06 9,000 0 0.3
18/03/2022
14.11
 63,600 14.36 14.36 14.03 600 0 0.0
17/03/2022
14.36
 26,100 14.56 14.56 14.11 800 1,000 0.0
16/03/2022
14.56
 68,000 14.33 15.06 14.08 1,000 1,000 0.0
15/03/2022
14.33
 26,100 14.61 14.66 14.11 0 1,300 0.0
14/03/2022
14.61
 47,100 15.11 15.51 14.56 2,000 2,000 0.0
11/03/2022
15.11
 220,500 14.61 15.61 14.54 2,500 2,600 0.0
10/03/2022
14.61
 48,000 14.11 15.01 14.28 2,000 3,700 0.0
09/03/2022
14.11
 43,400 14.11 14.23 13.98 300 400 0.0
08/03/2022
14.11
 55,100 14.06 14.26 13.91 5,200 1,100 0.1
07/03/2022
14.06
 41,400 14.11 14.16 13.91 600 2,600 -0.1
04/03/2022
14.11
 63,800 13.66 14.23 13.73 3,000 400 0.1
03/03/2022
13.66
 46,500 13.00 13.66 13.00 0 200 0.0
02/03/2022
13.00
 18,300 13.00 13.25 12.93 200 1,100 0.0
01/03/2022
13.00
 11,400 12.95 13.05 12.95 0 1,900 0.0
28/02/2022
12.95
 18,200 13.00 13.05 12.93 5,500 1,000 0.1
25/02/2022
13.00
 11,600 12.95 13.31 12.90 0 1,000 0.0
24/02/2022
12.95
 26,800 13.00 13.08 12.80 4,900 1,000 0.1
23/02/2022
13.00
 24,100 13.15 13.18 13.00 2,100 900 0.0
22/02/2022
13.15
 29,100 13.15 13.15 12.25 6,100 3,000 0.1
21/02/2022
13.15
 27,600 13.31 13.31 13.08 1,000 1,000 0
18/02/2022
13.31
 14,900 13.03 13.46 13.00 300 2,300 -0.1
17/02/2022
13.03
 42,000 13.10 13.20 13.03 1,500 1,600 0.0
16/02/2022
13.10
 17,900 13.18 13.18 13.05 200 900 0.0
15/02/2022
13.18
 15,700 13.20 13.25 13.03 5,200 1,400 0.1
14/02/2022
13.20
 21,200 13.25 13.36 13.05 900 1,300 0.0
11/02/2022
13.25
 9,600 13.25 13.31 13.05 1,700 2,200 0.0
10/02/2022
13.25
 9,000 13.20 13.25 13.05 6,100 1,500 0.1
09/02/2022
13.20
 22,300 13.23 13.23 12.90 0 2,600 -0.1
08/02/2022
13.23
 47,200 13.03 13.31 12.15 200 1,000 0.0
07/02/2022
13.03
 21,400 12.90 13.41 12.95 0 1,000 0.0
28/01/2022
12.90
 56,300 13.23 13.31 12.83 900 1,000 0.0

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