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)
27/01/2022
13.23
 15,100 13.25 13.53 12.93 0 900 0.0
26/01/2022
13.25
 16,100 13.31 13.31 13.03 0 800 0.0
25/01/2022
13.31
 27,600 13.05 13.31 12.70 200 1,100 0.0
24/01/2022
13.05
 36,200 13.56 13.68 13.05 200 800 0.0
21/01/2022
13.56
 7,400 13.56 13.83 13.41 100 100 0.0
20/01/2022
13.56
 18,200 13.63 13.63 13.46 0 100 0.0
19/01/2022
13.63
 11,800 13.73 13.96 13.25 0 2,100 -0.1
18/01/2022
13.73
 2,300 13.63 14.06 13.73 0 400 0.0
17/01/2022
13.63
 3,200 13.71 13.71 13.63 100 600 0.0
14/01/2022
13.71
 26,700 13.61 13.81 13.56 1,400 100 0.0
13/01/2022
13.61
 48,400 13.93 14.06 13.51 400 1,400 0.0
12/01/2022
13.93
 35,700 13.91 14.03 13.48 100 1,900 0.0
11/01/2022
13.91
 50,000 13.98 14.03 13.83 300 1,700 0.0
10/01/2022
13.98
 26,000 14.16 14.16 13.98 1,000 600 0
07/01/2022
14.16
 35,100 14.18 14.18 14.06 2,600 0 0.1
06/01/2022
14.18
 42,800 14.06 14.26 13.93 900 0 0.0
05/01/2022
14.06
 29,800 14.13 14.21 13.86 3,400 0 0.1
04/01/2022
14.13
 18,200 14.01 14.28 14.01 2,200 2,400 0.0
31/12/2021
14.01
 25,400 13.98 14.11 13.98 2,300 300 0.1
30/12/2021
13.98
 28,600 13.91 14.13 13.66 2,100 2,000 0.0
29/12/2021
13.91
 20,400 13.81 13.91 13.63 1,300 200 0.0
28/12/2021
13.81
 34,900 14.01 14.03 13.81 2,400 1,000 0.0
27/12/2021
14.01
 23,600 13.81 14.01 13.56 1,000 0 0.0
24/12/2021
13.81
 31,800 13.31 13.96 13.31 200 400 0.0
23/12/2021
13.31
 92,100 13.96 13.96 13.31 200 1,300 0.0
22/12/2021
13.96
 52,000 14.06 14.06 13.91 3,100 0 0.1
21/12/2021
14.06
 52,000 14.11 14.16 13.96 2,200 0 0.1
20/12/2021
14.11
 49,000 14.06 14.23 14.03 5,100 1,000 0.1
17/12/2021
14.06
 78,200 14.26 14.26 14.01 1,100 800 0.0
16/12/2021
14.26
 47,000 14.18 14.28 14.01 100 2,600 -0.1
15/12/2021
14.18
 41,600 14.16 14.43 13.98 4,300 600 0.1
14/12/2021
14.16
 55,600 14.31 14.31 14.06 3,100 600 0.1
13/12/2021
14.31
 27,100 14.23 14.43 13.98 3,200 0 0.1
10/12/2021
14.23
 28,300 14.41 14.41 14.06 800 0 0.0
09/12/2021
14.41
 16,100 14.41 14.41 14.18 700 300 0.0
08/12/2021
14.41
 15,900 14.46 14.66 14.26 500 1,200 0.0
07/12/2021
14.46
 39,100 13.56 14.46 13.73 7,500 500 0.2
06/12/2021
13.56
 73,900 14.38 14.51 13.56 13,000 2,600 0.3
03/12/2021
14.38
 91,000 14.61 14.71 14.38 0 2,200 -0.1
02/12/2021
14.61
 39,700 14.56 14.81 14.41 0 600 0.0
01/12/2021
14.56
 45,500 14.28 14.66 14.31 2,000 5,200 -0.1
30/11/2021
14.28
 95,100 14.26 14.81 14.26 0 12,300 -0.4
29/11/2021
14.26
 57,000 14.26 14.56 14.11 200 100 0
26/11/2021
14.26
 67,000 14.54 14.56 14.21 500 500 0.0
25/11/2021
14.54
 54,500 14.54 14.79 13.53 700 1,400 0.0
24/11/2021
14.54
 49,200 14.64 15.26 14.54 700 4,700 -0.1
23/11/2021
14.64
 64,000 13.86 14.74 13.83 8,800 0 0.3
22/11/2021
13.86
 158,300 14.56 14.61 13.86 4,500 0 0.1
19/11/2021
14.56
 165,700 15.46 15.46 14.56 6,300 0 0.2
18/11/2021
15.46
 95,400 15.74 15.77 15.06 1,700 0 0.1
17/11/2021
15.74
 67,900 15.64 16.14 15.51 6,000 0 0.2
16/11/2021
15.64
 98,500 16.04 16.04 15.56 1,600 2,600 0.0
15/11/2021
16.04
 133,200 16.32 16.42 16.02 0 3,400 -0.1
12/11/2021
16.32
 57,900 16.47 16.47 16.17 2,100 400 0.1
11/11/2021
16.47
 126,200 16.32 17.07 16.29 2,700 20,900 -0.6
10/11/2021
16.32
 120,300 16.52 16.52 15.77 3,200 0 0.1
09/11/2021
16.52
 84,000 17.02 17.02 16.52 600 4,100 -0.1
08/11/2021
17.02
 100,400 17.17 17.17 16.67 2,000 0 0.1
05/11/2021
17.17
 209,400 16.37 17.17 16.57 0 0 0
04/11/2021
16.37
 157,600 15.97 16.37 15.51 0 0 0
03/11/2021
15.97
 283,400 16.92 16.92 15.74 0 0 0
02/11/2021
16.92
 150,000 17.07 17.07 16.57 0 2,300 -0.1
01/11/2021
17.07
 219,600 16.54 17.50 16.54 0 0 0
29/10/2021
16.54
 402,700 15.46 16.54 15.21 0 1,100 0.0
28/10/2021
15.46
 312,200 16.07 16.07 15.46 0 3,800 -0.1
27/10/2021
16.07
 168,600 15.51 16.57 15.82 1,700 100 0.1
26/10/2021
15.51
 289,600 14.51 15.51 14.46 0 31,600 -0.9
25/10/2021
14.51
 325,500 13.86 14.54 13.81 800 10,300 -0.3
22/10/2021
13.86
 142,600 13.86 14.16 13.68 0 4,900 -0.1
21/10/2021
13.86
 89,200 14.13 14.16 13.81 0 0 0
20/10/2021
14.13
 102,900 14.28 14.79 13.86 0 2,200 -0.1
19/10/2021
14.28
 407,100 13.36 14.28 13.36 0 2,000 -0.1
18/10/2021
13.36
 111,200 13.56 13.56 13.05 0 0 0
15/10/2021
13.56
 48,800 13.56 13.81 13.53 0 0 0
14/10/2021
13.56
 63,200 13.61 13.81 13.56 1,200 0 0.0
13/10/2021
13.61
 28,000 13.66 13.81 13.58 500 0 0.0
12/10/2021
13.66
 55,600 13.81 13.81 13.61 500 0 0.0
11/10/2021
13.81
 80,500 13.61 14.11 13.61 0 8,000 0
08/10/2021
13.61
 25,200 13.68 13.68 13.53 0 500 0.0
07/10/2021
13.68
 42,900 13.71 13.71 13.53 1,000 0 0.0
06/10/2021
13.71
 29,200 13.76 13.81 13.61 0 0 0
05/10/2021
13.76
 28,100 13.46 13.76 13.46 0 0 0
04/10/2021
13.46
 26,900 13.56 13.56 13.31 0 0 0
01/10/2021
13.56
 35,500 13.56 13.56 13.31 4,500 0 0.1
30/09/2021
13.56
 12,400 13.68 13.78 13.51 0 0 0
29/09/2021
13.68
 19,500 13.41 13.68 13.25 0 0 0
28/09/2021
13.41
 72,300 13.31 13.46 12.90 3,000 0 0.1
27/09/2021
13.31
 81,000 14.06 14.06 13.18 200 0 0.0
24/09/2021
14.06
 31,200 14.46 14.46 14.06 0 800 0.0
23/09/2021
14.46
 130,000 14.66 15.01 14.36 0 3,300 -0.1
22/09/2021
14.66
 140,700 14.06 14.71 13.86 0 300 0.0
21/09/2021
14.06
 67,000 14.33 14.33 13.71 0 10,000 -0.3
20/09/2021
14.33
 117,800 13.81 14.56 14.06 0 500 0.0
17/09/2021
13.81
 58,300 13.56 13.86 13.61 0 600 0.0
16/09/2021
13.56
 52,900 13.56 13.63 13.51 0 0 0
15/09/2021
13.56
 36,000 13.51 13.56 13.36 0 0 0
14/09/2021
13.51
 47,400 13.56 13.91 13.51 1,000 0 0.0
13/09/2021
13.56
 89,300 14.03 14.31 13.46 5,800 0 0.2
10/09/2021
14.03
 44,700 13.81 14.21 13.86 3,000 700 0.1
09/09/2021
13.81
 70,400 13.56 13.91 13.46 3,000 5,000 -0.1

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