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)
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
10/02/2020
4.20
 10 4.20 4.20 4.20 0 0 0
07/02/2020
4.20
 1,770 4.15 4.24 4.20 200 0 0.0
06/02/2020
4.15
 6,550 4.15 4.24 4.10 3,070 0 0.0
05/02/2020
4.15
 50 4.15 4.15 4.10 0 0 0
04/02/2020
4.15
 13,840 4.15 4.15 4.10 0 0 0
03/02/2020
4.15
 320 4.20 4.20 4.01 0 0 0
31/01/2020
4.20
 10,510 4.24 4.24 4.15 0 0 0
30/01/2020
4.24
 4,270 4.29 4.29 4.06 0 0 0
22/01/2020
4.29
 15,670 4.20 4.29 4.22 0 0 0
21/01/2020
4.20
 380 4.15 4.33 4.16 0 0 0
20/01/2020
4.15
 3,470 4.15 4.24 4.15 0 0 0
17/01/2020
4.15
 240 4.15 4.15 4.15 0 0 0
16/01/2020
4.15
 2,090 4.22 4.24 4.15 0 280 -0.0
15/01/2020
4.22
 680 4.24 4.24 4.22 0 0 0
14/01/2020
4.24
 160 4.15 4.35 4.24 0 0 0
13/01/2020
4.15
 7,560 4.24 4.24 4.15 0 0 0
10/01/2020
4.24
 20,100 4.21 4.24 4.20 0 0 0
09/01/2020
4.21
 6,430 4.46 4.46 4.21 0 0 0
08/01/2020
4.46
 10 4.24 4.46 4.46 0 0 0
07/01/2020
4.24
 21,860 4.38 4.38 4.21 0 0 0
06/01/2020
4.38
 60 4.38 4.38 4.38 50 0 0.0
03/01/2020
4.38
 15,480 4.24 4.52 4.27 1,120 0 0.0
02/01/2020
4.24
 1,550 4.20 4.24 4.24 0 0 0
31/12/2019
4.20
 8,350 4.38 4.43 4.20 1,350 0 0.0
30/12/2019
4.38
 11,010 4.29 4.38 4.29 3,240 0 0.0
27/12/2019
4.29
 4,030 4.33 4.33 4.29 0 0 0
26/12/2019
4.33
 0 4.33 4.33 4.33 0 0 0
25/12/2019
4.33
 120 4.36 4.36 4.24 0 0 0
24/12/2019
4.36
 3,450 4.22 4.38 4.22 3,240 0 0.0
23/12/2019
4.22
 0 4.22 4.22 4.22 0 0 0
20/12/2019
4.22
 1,360 4.29 4.29 4.22 610 0 0.0
19/12/2019
4.29
 8,670 4.23 4.29 4.22 3,010 0 0.0
18/12/2019
4.23
 2,100 4.26 4.26 4.23 2,000 0 0.0
17/12/2019
4.26
 17,700 4.31 4.31 4.26 0 0 0
16/12/2019
4.31
 1,150 4.26 4.31 4.31 0 0 0
13/12/2019
4.26
 500 4.20 4.26 4.26 0 0 0
12/12/2019
4.20
 1,000 4.11 4.20 4.20 0 0 0
11/12/2019
4.11
 20 4.15 4.15 4.11 0 0 0
10/12/2019
4.15
 20 4.20 4.20 4.15 0 0 0
09/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
06/12/2019
4.20
 3,010 4.15 4.24 4.20 0 0 0
05/12/2019
4.15
 3,680 4.24 4.24 4.15 0 0 0
04/12/2019
4.24
 0 4.24 4.24 4.24 0 0 0
03/12/2019
4.24
 300 4.15 4.24 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |