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)
08/09/2021
13.56
 247,100 14.28 14.28 13.31 100 9,000 -0.2
07/09/2021
14.28
 141,200 14.61 14.79 13.96 0 0 0
06/09/2021
14.61
 143,900 14.46 15.41 14.36 4,900 16,300 -0.3
01/09/2021
14.46
 332,100 13.53 14.46 14.41 45,500 13,400 0.9
31/08/2021
13.53
 41,600 12.65 13.53 13.53 0 100 0.0
30/08/2021
12.65
 100,100 12.25 12.80 12.15 0 200 0.0
27/08/2021
12.25
 5,300 11.95 12.35 12.00 0 200 0.0
26/08/2021
11.95
 20,900 12.05 12.30 11.95 100 0 0.0
25/08/2021
12.05
 9,800 12.20 12.20 11.82 100 1,000 0.0
24/08/2021
12.20
 16,600 12.05 12.35 11.80 0 100 0.0
23/08/2021
12.05
 24,100 12.45 12.45 12.05 200 0 0.0
20/08/2021
12.45
 34,700 13.05 13.25 12.45 0 0 0
19/08/2021
13.05
 30,200 13.13 13.41 12.88 0 0 0
18/08/2021
13.13
 44,800 13.86 13.86 12.95 0 0 0
17/08/2021
13.86
 16,500 14.01 14.23 13.58 0 2,600 -0.1
16/08/2021
14.01
 46,500 13.96 14.46 13.83 0 2,300 -0.1
13/08/2021
13.96
 88,400 13.05 13.96 13.03 0 28,600 -0.7
12/08/2021
13.05
 50,600 13.03 13.31 12.88 0 2,500 -0.1
11/08/2021
13.03
 22,600 13.00 13.31 12.73 0 18,700 -0.5
10/08/2021
13.00
 47,900 12.35 13.05 12.05 0 100 0.0
09/08/2021
12.35
 31,400 12.30 12.48 12.02 0 0 0
06/08/2021
12.30
 3,700 12.05 12.63 11.95 0 0 0
05/08/2021
12.05
 32,000 12.15 12.15 11.82 400 0 0.0
04/08/2021
12.15
 39,600 12.15 12.15 12.00 200 0 0.0
03/08/2021
12.15
 10,200 12.10 12.15 12.05 0 1,300 0.0
02/08/2021
12.10
 11,300 12.30 12.30 11.95 100 0 0.0
30/07/2021
12.30
 5,600 12.30 12.30 12.10 0 0 0
29/07/2021
12.30
 13,900 12.25 12.30 12.05 0 800 0.0
28/07/2021
12.25
 900 12.25 12.25 12.07 0 0 0
27/07/2021
12.25
 21,200 12.25 12.55 12.05 0 3,600 -0.1
26/07/2021
12.25
 4,800 12.10 12.45 11.95 100 1,000 0.0
23/07/2021
12.10
 12,300 12.45 12.55 12.05 2,000 0 0.0
22/07/2021
12.45
 9,400 12.02 12.45 12.05 0 0 0
21/07/2021
12.02
 8,900 12.35 12.50 11.85 1,100 1,700 0.0
20/07/2021
12.35
 47,600 11.95 12.68 12.00 31,000 1,200 0.7
19/07/2021
11.95
 36,200 12.30 12.30 11.47 100 0 0.0
16/07/2021
12.30
 9,200 12.28 12.35 12.07 1,300 0 0.0
15/07/2021
12.28
 6,800 12.25 12.40 12.13 1,100 1,000 0.0
14/07/2021
12.25
 5,600 11.60 12.38 11.55 1,300 3,200 0.0
13/07/2021
11.60
 24,000 12.02 12.07 11.55 100 0 0.0
12/07/2021
12.02
 40,900 12.90 12.90 12.02 2,100 0 0.1
09/07/2021
12.90
 10,700 13.05 13.25 12.55 0 0 0
08/07/2021
13.05
 3,800 13.31 13.31 13.05 0 200 0.0
07/07/2021
13.31
 20,000 13.05 13.31 12.95 0 11,500 -0.3
06/07/2021
13.05
 17,300 13.46 13.46 13.05 0 0 0
05/07/2021
13.46
 11,100 13.43 13.56 13.20 0 0 0
02/07/2021
13.43
 26,600 13.46 13.66 13.31 0 0 0
01/07/2021
13.46
 36,100 13.15 13.51 13.20 400 0 0.0
30/06/2021
13.15
 15,100 13.51 13.51 13.15 100 0 0.0
29/06/2021
13.51
 13,900 13.56 13.88 13.46 3,700 0 0.1
28/06/2021
13.56
 11,900 14.01 14.01 13.41 0 0 0
25/06/2021
14.01
 12,400 14.01 14.01 13.46 0 0 0
24/06/2021
14.01
 42,100 14.01 14.01 13.41 1,000 1,000 0
23/06/2021
14.01
 18,900 14.06 14.06 13.73 100 0 0.0
22/06/2021
14.06
 38,700 14.51 14.91 14.06 2,800 0 0.1
21/06/2021
14.51
 8,200 14.41 14.56 14.11 0 0 0
18/06/2021
14.41
 72,400 14.38 15.16 14.31 900 0 0.0
17/06/2021
14.38
 78,700 13.46 14.38 13.23 1,000 9,300 -0.2
16/06/2021
13.46
 25,100 13.38 13.46 13.05 0 100 0.0
15/06/2021
13.38
 31,600 13.36 13.56 13.05 0 300 0.0
14/06/2021
13.36
 25,800 13.76 13.76 13.36 1,800 0 0.0
11/06/2021
13.76
 58,000 13.88 13.93 13.41 0 3,700 -0.1
10/06/2021
13.88
 30,000 14.06 14.06 13.08 500 9,600 -0.2
09/06/2021
14.06
 56,600 14.11 14.16 13.13 900 0 0.0
08/06/2021
14.11
 190,700 13.20 14.11 14.06 26,100 0 0.7
07/06/2021
13.20
 12,100 12.35 13.20 13.20 0 0 0
04/06/2021
12.35
 63,400 11.55 12.35 12.33 3,000 0 0.1
03/06/2021
11.55
 36,900 10.79 11.55 11.25 1,000 0 0.0
02/06/2021
10.79
 41,400 11.05 11.05 10.64 1,800 3,000 0.0
01/06/2021
11.05
 34,700 11.30 11.30 10.84 0 2,500 -0.1
31/05/2021
11.30
 35,000 11.60 12.05 11.30 0 3,700 -0.1
28/05/2021
11.60
 67,300 11.85 11.85 11.45 100 0 0.0
27/05/2021
11.85
 37,300 12.15 12.15 11.80 0 1,600 0.0
26/05/2021
12.15
 35,300 12.20 12.20 11.95 0 4,000 -0.1
25/05/2021
12.20
 61,300 12.45 12.48 12.05 300 5,700 -0.1
24/05/2021
12.45
 24,500 12.50 12.75 12.45 0 4,300 -0.1
21/05/2021
12.50
 5,500 12.50 12.50 12.45 0 0 0
20/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/05/2021
12.50
 14,000 12.51 12.95 12.50 300 2,000 0.0
19/05/2021
12.51
 36,100 12.55 12.89 12.51 2,000 1,000 0.0
18/05/2021
12.55
 79,300 12.82 12.82 12.55 300 0 0.0
17/05/2021
12.82
 79,000 12.84 13.36 12.69 0 0 0
14/05/2021
12.84
 66,600 12.84 13.67 12.82 2,300 0 0.1
13/05/2021
12.84
 50,600 12.82 13.04 12.64 0 800 0.0
12/05/2021
12.82
 33,500 12.46 12.95 12.64 0 100 0.0
11/05/2021
12.46
 49,400 12.64 12.84 12.37 0 4,900 -0.1
10/05/2021
12.64
 38,800 12.55 13.04 12.64 0 0 0
07/05/2021
12.55
 35,700 13.27 13.85 12.55 900 8,200 -0.2
06/05/2021
13.27
 16,200 13.90 13.99 13.09 300 0 0.0
05/05/2021
13.90
 17,900 13.99 13.99 13.11 100 0 0.0
04/05/2021
13.99
 36,400 13.99 14.39 13.13 0 0 0
29/04/2021
13.99
 9,200 14.12 15.06 13.45 0 1,200 0.0
28/04/2021
14.12
 24,800 14.16 14.34 13.27 0 1,400 0.0
27/04/2021
14.16
 32,800 15.02 15.02 13.99 0 100 0.0
26/04/2021
15.02
 62,300 15.91 16.36 14.81 500 2,100 -0.1
23/04/2021
15.91
 153,600 15.13 16.18 14.08 7,900 7,600 0.0
22/04/2021
15.13
 169,400 16.25 16.99 15.13 300 3,500 -0.1
20/04/2021
16.25
 33,000 17.46 17.46 16.25 5,000 0 0.2
19/04/2021
17.46
 32,100 18.76 18.76 17.46 0 0 0
16/04/2021
18.76
 50,500 20.15 20.15 18.76 0 0 0
15/04/2021
20.15
 104,700 21.65 21.65 20.15 1,200 0 0.1

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