CTCP Hợp tác Kinh tế và Xuất nhập khẩu Savimex (sav)

12.30
0.10
(0.82%)
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
(2026-09-04) 		0.05 0.40% 24,900 0 0
11.40
12.80
12.20
2 tháng
(2026-08-05) 		-0.25 -1.95% 61,000 0 0
11.40
13.40
12.20
3 tháng
(2026-07-06) 		-0.70 -5.26% 133,800 0 0
11.40
13.40
12.20
6 tháng
(2026-04-07) 		0.27 2.16% 480,900 0 0
11.40
15.81
12.20
12 tháng
(2025-10-09) 		-2.16 -14.65% 1,408,300 0 0
11.40
15.81
12.20
24 tháng
(2024-10-14) 		-4.94 -28.17% 8,614,600 0 0
11.40
18.91
12.20
36 tháng
(2023-10-20) 		1.11 9.68% 47,665,200 0 0
9.78
21.53
12.20
60 tháng
(2021-11-01) 		-4.47 -26.19% 61,088,000 0 0
7.37
21.53
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
14.61
 51,400 15.51 15.51 14.08 0 0 0
19/03/2021
14.59
 37,200 14.48 14.59 14.48 0 0 0
18/03/2021
13.65
 61,100 13.13 13.65 12.82 0 0 0
17/03/2021
12.78
 13,500 12.78 12.78 12.55 0 0 0
16/03/2021
12.78
 14,600 12.71 12.78 12.55 0 0 0
15/03/2021
12.82
 16,600 13.04 13.04 12.57 0 0 0
12/03/2021
13.04
 22,300 13.04 13.13 13.00 0 0 0
11/03/2021
13.04
 43,900 13.18 13.18 12.78 0 0 0
10/03/2021
13.18
 4,000 13.29 13.29 13.00 0 0 0
09/03/2021
13.29
 24,100 13.29 13.31 13.00 0 0 0
08/03/2021
13.29
 81,500 12.86 13.36 12.86 0 0 0
05/03/2021
12.86
 123,900 12.33 12.86 11.83 0 0 0
04/03/2021
12.64
 20,500 13.09 13.09 12.64 0 0 0
03/03/2021
13.09
 65,500 13.90 13.90 13.00 0 0 0
02/03/2021
13.38
 104,600 14.01 14.01 12.24 0 0 0
01/03/2021
13.11
 28,700 13.00 13.11 13.00 0 0 0
26/02/2021
12.26
 31,800 11.48 12.26 11.48 0 0 0
25/02/2021
11.48
 61,100 11.43 11.48 11.14 0 0 0
24/02/2021
10.74
 122,500 10.04 10.74 10.04 0 0 0
23/02/2021
10.04
 36,100 10.22 10.22 10.00 0 0 0
22/02/2021
10.09
 30,400 9.77 10.09 9.77 0 0 0
19/02/2021
9.77
 45,200 9.79 9.79 9.73 0 0 0
18/02/2021
9.79
 45,200 9.50 9.82 9.46 0 0 0
17/02/2021
9.41
 45,600 8.97 9.46 8.97 0 0 0
09/02/2021
8.97
 57,600 8.97 9.32 8.88 0 0 0
08/02/2021
8.88
 72,100 8.97 8.97 8.56 0 0 0
05/02/2021
8.97
 34,700 8.81 8.97 8.74 0 0 0
04/02/2021
8.79
 2,900 8.79 8.92 8.74 0 0 0
03/02/2021
8.94
 49,400 8.92 8.97 8.83 0 0 0
02/02/2021
8.83
 41,600 8.52 8.97 8.52 0 0 0
01/02/2021
8.74
 66,400 8.70 8.88 8.11 0 0 0
29/01/2021
8.70
 2,900 7.58 8.70 7.58 0 0 0
28/01/2021
8.14
 140,300 8.14 8.65 8.14 0 0 0
27/01/2021
8.74
 59,000 9.05 9.10 8.70 0 0 0
26/01/2021
9.05
 55,600 9.14 9.14 8.97 0 0 0
25/01/2021
9.14
 39,200 9.19 9.19 9.14 0 0 0
22/01/2021
9.28
 57,300 9.26 9.32 9.14 0 0 0
21/01/2021
9.32
 107,900 9.41 9.41 9.19 0 0 0
20/01/2021
8.85
 16,300 8.56 8.85 8.29 0 0 0
19/01/2021
8.88
 114,200 9.21 9.21 8.61 0 0 0
18/01/2021
9.19
 48,000 9.19 9.26 9.19 0 0 0
15/01/2021
9.19
 68,200 9.48 9.48 9.01 0 0 0
14/01/2021
8.88
 50,100 8.56 9.01 8.56 0 0 0
13/01/2021
8.56
 127,200 8.34 8.97 8.34 0 0 0
12/01/2021
8.52
 33,100 8.29 8.54 8.25 0 0 0
11/01/2021
8.52
 105,900 8.47 8.65 8.07 0 0 0
08/01/2021
8.47
 62,200 8.20 8.61 8.20 0 0 0
07/01/2021
8.11
 39,200 7.98 8.11 7.98 0 0 0
06/01/2021
7.98
 83,500 7.71 8.16 7.69 0 0 0
05/01/2021
7.71
 36,300 7.84 7.84 7.71 0 0 0
04/01/2021
7.71
 45,300 7.75 7.80 7.53 0 0 0
31/12/2020
7.75
 57,550 7.51 7.80 7.40 0 0 0
30/12/2020
7.35
 28,530 7.35 7.49 7.17 0 0 0
29/12/2020
7.35
 15,830 7.31 7.44 7.26 0 0 0
28/12/2020
7.22
 57,080 7.26 7.26 6.99 0 0 0
25/12/2020
7.26
 36,280 7.33 7.33 7.22 0 0 0
24/12/2020
7.33
 44,330 7.53 7.53 7.02 0 0 0
23/12/2020
7.53
 100,810 7.62 7.64 7.40 0 0 0
22/12/2020
7.71
 70,510 7.71 7.73 7.62 0 0 0
21/12/2020
7.80
 43,530 7.78 7.89 7.78 0 0 0
18/12/2020
7.84
 47,500 7.75 7.84 7.69 0 0 0
17/12/2020
7.75
 38,040 7.80 7.82 7.69 0 0 0
16/12/2020
7.80
 69,680 7.84 7.84 7.62 0 0 0
15/12/2020
7.80
 26,360 7.75 7.91 7.71 0 0 0
14/12/2020
7.84
 53,230 7.93 7.93 7.71 0 0 0
11/12/2020
7.84
 9,660 7.62 7.84 7.62 0 0 0
10/12/2020
7.71
 58,370 7.84 7.98 7.67 0 0 0
09/12/2020
7.89
 57,080 8.00 8.05 7.80 0 0 0
08/12/2020
7.84
 19,630 7.64 7.89 7.64 0 0 0
07/12/2020
7.60
 213,870 7.60 8.07 7.60 0 0 0
04/12/2020
7.93
 59,040 7.89 8.05 7.89 0 0 0
03/12/2020
7.96
 163,180 7.71 8.18 7.69 0 0 0
02/12/2020
7.67
 71,190 7.64 7.73 7.62 0 0 0
01/12/2020
7.71
 145,230 7.84 7.84 7.58 0 0 0
30/11/2020
7.62
 46,790 7.62 7.80 7.62 0 0 0
27/11/2020
7.93
 44,420 7.82 7.96 7.58 0 0 0
26/11/2020
7.82
 46,770 7.58 7.93 7.58 0 0 0
25/11/2020
7.75
 57,100 7.75 7.75 7.58 0 0 0
24/11/2020
7.80
 36,560 7.84 7.84 7.53 0 0 0
23/11/2020
7.75
 55,160 7.91 7.93 7.62 0 0 0
20/11/2020
7.91
 112,330 7.53 7.91 7.49 0 0 0
19/11/2020
7.40
 81,800 7.44 7.55 7.40 0 0 0
18/11/2020
7.58
 68,320 7.58 7.58 7.40 0 0 0
17/11/2020
7.58
 18,430 7.17 7.62 7.17 0 0 0
16/11/2020
7.53
 103,140 7.71 7.75 7.49 0 0 0
13/11/2020
7.67
 59,050 7.62 7.84 7.58 0 0 0
12/11/2020
7.75
 23,330 7.67 7.75 7.42 0 0 0
11/11/2020
7.67
 73,820 7.37 7.75 7.37 0 0 0
10/11/2020
7.37
 43,320 7.35 7.40 7.22 0 0 0
09/11/2020
7.35
 73,910 7.08 7.35 7.08 0 0 0
06/11/2020
7.08
 16,520 7.08 7.17 6.90 0 0 0
05/11/2020
7.08
 7,420 7.02 7.13 6.99 0 0 0
04/11/2020
7.17
 50,160 6.90 7.17 6.90 0 0 0
03/11/2020
6.90
 56,910 7.02 7.04 6.90 0 0 0
02/11/2020
6.90
 30,920 6.90 6.90 6.79 0 0 0
30/10/2020
6.90
 76,340 6.93 6.99 6.77 0 0 0
29/10/2020
6.90
 71,570 6.72 6.95 6.72 0 0 0
28/10/2020
6.81
 102,270 7.13 7.19 6.79 0 0 0
27/10/2020
7.22
 89,760 7.17 7.26 7.13 0 0 0
26/10/2020
7.22
 50,950 7.31 7.35 7.17 0 0 0

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