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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |