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)
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
12/07/2019
4.52
 7,020 4.61 4.61 4.52 0 0 0
11/07/2019
4.61
 200 4.56 4.61 4.61 0 0 0
10/07/2019
4.56
 1,040 4.56 4.56 4.56 0 0 0
09/07/2019
4.56
 1,380 4.52 4.56 4.52 0 0 0
08/07/2019
4.52
 2,720 4.52 4.52 4.27 0 0 0
05/07/2019
4.52
 6,820 4.48 4.52 4.50 0 0 0
04/07/2019
4.48
 5,220 4.61 4.61 4.48 0 0 0
03/07/2019
4.61
 520 4.70 4.70 4.61 0 0 0
02/07/2019
4.70
 0 4.70 4.70 4.70 0 0 0
01/07/2019
4.70
 1,690 4.68 4.70 4.61 0 0 0
28/06/2019
4.68
 2,650 4.54 4.68 4.52 0 0 0
27/06/2019
4.54
 950 4.54 4.66 4.52 0 0 0
26/06/2019
4.54
 22,060 4.52 4.54 4.43 0 0 0
25/06/2019
4.52
 16,050 4.70 4.70 4.52 0 0 0
24/06/2019
4.70
 5,650 4.70 4.70 4.55 0 0 0
21/06/2019
4.70
 10 4.55 4.70 4.70 0 0 0
20/06/2019
4.55
 6,850 4.54 4.56 4.54 0 0 0
19/06/2019
4.54
 4,270 4.53 4.54 4.54 0 0 0
18/06/2019
4.53
 13,650 4.61 4.61 4.53 0 0 0
17/06/2019
4.61
 5,050 4.56 4.61 4.52 0 0 0
14/06/2019
4.56
 4,330 4.56 4.61 4.56 0 0 0
13/06/2019
4.56
 5,210 4.56 4.61 4.56 0 0 0
12/06/2019
4.56
 21,070 4.70 4.70 4.56 0 0 0
11/06/2019
4.70
 20,240 4.70 4.75 4.70 0 0 0
10/06/2019
4.70
 15,140 4.70 4.70 4.70 0 0 0
07/06/2019
4.70
 8,780 4.70 4.79 4.70 0 0 0
06/06/2019
4.70
 27,260 4.70 4.79 4.54 0 0 0
05/06/2019
4.70
 28,670 4.70 4.79 4.66 0 0 0
04/06/2019
4.70
 14,260 4.66 4.84 4.63 0 0 0
03/06/2019
4.66
 6,090 4.61 4.84 4.52 0 0 0
31/05/2019
4.61
 12,940 4.93 4.93 4.61 0 0 0
30/05/2019
4.93
 40,540 4.66 4.93 4.61 10 0 0.0
29/05/2019
4.66
 31,700 4.79 4.86 4.61 0 0 0
28/05/2019
4.79
 12,420 4.73 4.84 4.54 0 0 0
27/05/2019
4.73
 31,040 4.43 4.73 4.52 0 0 0
24/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/05/2019
4.43
 86,270 4.44 4.70 4.43 0 0 0
23/05/2019
4.43
 66,460 4.27 4.50 4.23 0 10 -0.0
22/05/2019
4.27
 18,330 4.27 4.31 4.23 0 0 0
21/05/2019
4.27
 4,570 4.25 4.37 4.18 0 0 0
20/05/2019
4.25
 9,880 4.14 4.25 4.14 0 0 0
17/05/2019
4.14
 38,310 4.11 4.18 4.13 0 0 0
16/05/2019
4.11
 21,750 4.18 4.18 4.11 0 0 0
15/05/2019
4.18
 45,040 4.15 4.18 4.05 0 0 0
14/05/2019
4.15
 14,610 4.10 4.15 4.04 0 0 0
13/05/2019
4.10
 18,150 4.16 4.16 4.02 0 0 0
10/05/2019
4.16
 18,950 4.13 4.16 4.02 0 0 0
09/05/2019
4.13
 250 4.14 4.14 4.13 0 0 0
08/05/2019
4.14
 9,290 4.18 4.18 3.98 0 0 0
07/05/2019
4.18
 10 4.09 4.18 4.18 0 0 0
06/05/2019
4.09
 58,990 4.18 4.18 3.95 0 0 0
03/05/2019
4.18
 13,850 4.13 4.18 4.12 0 0 0
02/05/2019
4.13
 0 4.13 4.13 4.13 0 0 0
26/04/2019
4.13
 5,480 4.14 4.14 4.00 0 0 0
25/04/2019
4.14
 4,890 4.10 4.14 3.97 0 0 0
24/04/2019
4.10
 11,830 4.02 4.10 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |