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)
02/12/2019
4.15
 49,240 4.17 4.34 4.15 0 25,900 -0.2
29/11/2019
4.17
 2,900 4.26 4.26 4.15 0 0 0
28/11/2019
4.26
 34,490 4.21 4.26 4.20 0 0 0
27/11/2019
4.21
 2,600 4.33 4.33 4.21 0 0 0
26/11/2019
4.33
 50 4.22 4.33 4.33 0 0 0
25/11/2019
4.22
 19,440 4.29 4.29 4.20 0 0 0
22/11/2019
4.29
 4,520 4.29 4.29 4.20 0 0 0
21/11/2019
4.29
 7,480 4.25 4.29 4.26 0 0 0
20/11/2019
4.25
 10,340 4.29 4.29 4.25 0 0 0
19/11/2019
4.29
 10,300 4.29 4.29 4.29 0 0 0
18/11/2019
4.29
 6,460 4.29 4.29 4.29 0 0 0
15/11/2019
4.29
 3,050 4.29 4.29 4.29 0 0 0
14/11/2019
4.29
 10,460 4.20 4.33 4.29 0 0 0
13/11/2019
4.20
 60 4.24 4.36 4.20 0 0 0
12/11/2019
4.24
 8,290 4.17 4.33 4.20 0 0 0
11/11/2019
4.17
 340 4.36 4.43 4.17 0 0 0
08/11/2019
4.36
 600 4.29 4.36 4.36 0 0 0
07/11/2019
4.29
 3,660 4.25 4.29 4.25 0 0 0
06/11/2019
4.25
 4,000 4.20 4.33 4.24 0 0 0
05/11/2019
4.20
 1,800 4.17 4.29 4.20 0 0 0
04/11/2019
4.17
 3,370 4.33 4.38 4.15 0 0 0
01/11/2019
4.33
 1,490 4.33 4.33 4.20 0 0 0
31/10/2019
4.33
 4,100 4.33 4.33 4.29 0 0 0
30/10/2019
4.33
 20 4.25 4.33 4.33 0 0 0
29/10/2019
4.25
 80 4.47 4.47 4.25 0 0 0
28/10/2019
4.47
 3,530 4.38 4.56 4.33 0 0 0
25/10/2019
4.38
 40 4.29 4.55 4.38 0 0 0
24/10/2019
4.29
 5,380 4.20 4.29 4.22 0 0 0
23/10/2019
4.20
 6,840 4.38 4.38 4.20 0 0 0
22/10/2019
4.38
 1,150 4.51 4.51 4.38 0 0 0
21/10/2019
4.51
 18,470 4.54 4.61 4.29 0 0 0
18/10/2019
4.54
 10 4.24 4.54 4.54 0 0 0
17/10/2019
4.24
 2,490 4.51 4.58 4.24 0 0 0
16/10/2019
4.51
 2,400 4.51 4.61 4.33 0 0 0
15/10/2019
4.51
 0 4.51 4.51 4.51 0 0 0
14/10/2019
4.51
 2,060 4.51 4.61 4.20 0 0 0
11/10/2019
4.51
 220 4.52 4.61 4.31 0 0 0
10/10/2019
4.52
 10 4.36 4.52 4.52 0 0 0
09/10/2019
4.36
 21,810 4.59 4.86 4.36 0 0 0
08/10/2019
4.59
 770 4.58 4.61 4.58 0 0 0
07/10/2019
4.58
 90,170 4.34 4.61 4.35 0 0 0
04/10/2019
4.34
 33,680 4.06 4.34 4.20 0 0 0
03/10/2019
4.06
 5,380 4.06 4.10 4.06 0 0 0
02/10/2019
4.06
 20,830 4.20 4.38 4.02 0 0 0
01/10/2019
4.20
 17,300 4.15 4.20 4.15 0 0 0
30/09/2019
4.15
 660 4.38 4.56 4.15 0 0 0
27/09/2019
4.38
 410 4.10 4.38 4.06 0 0 0
26/09/2019
4.10
 100 4.14 4.14 4.10 0 0 0
25/09/2019
4.14
 4,000 4.15 4.15 4.14 0 0 0
24/09/2019
4.15
 1,850 4.15 4.15 4.15 980 0 0.0
23/09/2019
4.15
 50 4.15 4.15 4.15 0 0 0
20/09/2019
4.15
 6,620 4.14 4.15 4.00 0 0 0
19/09/2019
4.14
 0 4.14 4.14 4.14 0 0 0
18/09/2019
4.14
 11,710 3.88 4.14 4.13 11,020 0 0.1
17/09/2019
3.88
 90 4.10 4.10 3.88 0 0 0
16/09/2019
4.10
 2,960 4.12 4.12 3.89 640 0 0.0
13/09/2019
4.12
 29,540 4.15 4.15 3.97 0 12,000 -0.1
12/09/2019
4.15
 17,080 4.24 4.24 4.10 0 0 0
11/09/2019
4.24
 5,180 4.05 4.32 4.06 0 0 0
10/09/2019
4.05
 6,510 4.32 4.32 4.02 0 0 0
09/09/2019
4.32
 5,180 4.29 4.32 4.14 0 0 0
06/09/2019
4.29
 0 4.29 4.29 4.29 0 0 0
05/09/2019
4.29
 7,580 4.21 4.46 3.93 130 630 -0.0
04/09/2019
4.21
 11,330 4.16 4.44 4.04 2,370 0 0.0
03/09/2019
4.16
 1,100 4.31 4.31 4.16 0 0 0
30/08/2019
4.31
 1,020 4.29 4.31 4.30 0 0 0
29/08/2019
4.29
 3,940 4.38 4.43 4.29 0 0 0
28/08/2019
4.38
 13,460 4.29 4.38 3.99 0 12,320 -0.1
27/08/2019
4.29
 5,860 4.40 4.40 4.29 0 0 0
26/08/2019
4.40
 34,100 4.26 4.42 4.26 0 0 0
23/08/2019
4.26
 28,410 4.40 4.40 4.26 0 0 0
22/08/2019
4.40
 28,060 4.40 4.43 4.29 0 0 0
21/08/2019
4.40
 6,050 4.40 4.40 4.38 0 0 0
20/08/2019
4.40
 7,090 4.42 4.42 4.38 0 0 0
19/08/2019
4.42
 10,780 4.47 4.47 4.31 0 0 0
16/08/2019
4.47
 500 4.47 4.47 4.47 0 0 0
15/08/2019
4.47
 50 4.36 4.47 4.47 0 0 0
14/08/2019
4.36
 0 4.36 4.36 4.36 0 0 0
13/08/2019
4.36
 14,220 4.38 4.38 4.26 0 0 0
12/08/2019
4.38
 3,540 4.38 4.38 4.38 0 0 0
09/08/2019
4.38
 34,140 4.38 4.43 4.38 0 0 0
08/08/2019
4.38
 5,050 4.43 4.43 4.21 0 0 0
07/08/2019
4.43
 10 4.42 4.43 4.43 0 0 0
06/08/2019
4.42
 4,150 4.33 4.42 4.24 0 0 0
05/08/2019
4.33
 11,870 4.38 4.38 4.33 0 0 0
02/08/2019
4.38
 12,620 4.46 4.46 4.38 0 0 0
01/08/2019
4.46
 1,920 4.47 4.47 4.38 0 0 0
31/07/2019
4.47
 2,230 4.52 4.52 4.47 0 0 0
30/07/2019
4.52
 0 4.52 4.52 4.52 0 0 0
29/07/2019
4.52
 11,460 4.56 4.56 4.38 0 0 0
26/07/2019
4.56
 7,410 4.56 4.56 4.47 0 0 0
25/07/2019
4.56
 1,160 4.56 4.56 4.38 0 0 0
24/07/2019
4.56
 910 4.56 4.56 4.52 0 0 0
23/07/2019
4.56
 18,720 4.47 4.61 4.38 0 0 0
22/07/2019
4.47
 6,850 4.47 4.47 4.47 0 0 0
19/07/2019
4.47
 1,280 4.52 4.52 4.40 0 0 0
18/07/2019
4.52
 10 4.52 4.52 4.52 0 0 0
17/07/2019
4.52
 1,250 4.52 4.52 4.52 0 0 0
16/07/2019
4.52
 1,210 4.47 4.56 4.47 0 0 0
15/07/2019
4.47
 2,040 4.52 4.54 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |