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)
23/10/2020
7.17
 136,960 6.93 7.31 6.81 0 0 0
22/10/2020
6.84
 34,690 6.72 6.84 6.63 0 0 0
21/10/2020
6.84
 121,020 6.77 7.08 6.77 0 0 0
20/10/2020
6.68
 18,420 6.81 6.81 6.48 0 0 0
19/10/2020
6.81
 29,860 6.72 6.86 6.61 0 0 0
16/10/2020
6.81
 86,190 6.54 6.84 6.54 0 0 0
15/10/2020
6.63
 37,600 6.68 6.75 6.50 0 0 0
14/10/2020
6.77
 182,690 6.77 6.84 6.63 0 0 0
13/10/2020
6.77
 37,540 6.72 6.77 6.57 0 0 0
12/10/2020
6.57
 200,890 6.28 6.59 6.19 0 0 0
09/10/2020
6.16
 151,270 5.83 6.16 5.80 0 0 0
08/10/2020
5.83
 59,520 5.89 5.92 5.76 0 0 0
07/10/2020
5.89
 210,970 5.60 5.96 5.60 0 0 0
06/10/2020
5.80
 10,560 5.89 6.05 5.58 0 0 0
05/10/2020
5.89
 36,220 5.74 5.92 5.63 0 0 0
02/10/2020
5.74
 40,180 5.80 5.87 5.58 0 0 0
01/10/2020
5.80
 113,150 5.51 5.87 5.51 0 0 0
30/09/2020
5.56
 59,160 5.56 5.60 5.38 0 0 0
29/09/2020
5.45
 162,720 5.27 5.60 5.24 0 0 0
28/09/2020
5.24
 71,210 5.15 5.29 5.15 0 0 0
25/09/2020
5.15
 4,530 5.13 5.15 5.11 0 0 0
24/09/2020
5.15
 130,330 5.24 5.24 5.09 0 0 0
23/09/2020
5.15
 31,060 5.15 5.27 5.13 0 0 0
22/09/2020
5.09
 18,020 5.07 5.29 5.07 0 0 0
21/09/2020
5.15
 80,310 5.15 5.20 5.02 0 0 0
18/09/2020
5.22
 38,210 5.18 5.22 5.15 0 0 0
17/09/2020
5.20
 35,230 5.24 5.38 5.18 0 0 0
16/09/2020
5.24
 91,640 5.13 5.38 5.13 0 0 0
15/09/2020
5.13
 78,340 4.84 5.18 4.84 0 0 0
14/09/2020
4.84
 36,000 5.02 5.02 4.66 0 0 0
11/09/2020
4.82
 28,110 4.84 4.84 4.66 0 0 0
10/09/2020
4.84
 18,080 4.93 4.93 4.68 0 0 0
09/09/2020
4.77
 30,660 4.64 4.80 4.64 0 0 0
08/09/2020
4.80
 37,150 4.84 4.84 4.80 0 0 0
07/09/2020
4.84
 80,980 4.84 4.93 4.68 0 0 0
04/09/2020
4.84
 41,470 4.71 4.93 4.62 0 0 0
03/09/2020
4.91
 15,650 5.02 5.29 4.91 0 0 0
01/09/2020
5.15
 54,250 4.84 5.15 4.84 0 0 0
31/08/2020
4.93
 302,270 4.93 5.20 4.91 0 0 0
28/08/2020
5.27
 129,760 5.27 5.27 5.27 0 0 0
27/08/2020
5.65
 115,450 5.69 5.83 5.65 0 0 0
26/08/2020
6.05
 154,270 5.87 6.05 5.67 0 0 0
25/08/2020
5.67
 559,320 5.67 5.67 5.31 0 0 0
24/08/2020
5.31
 26,010 5.31 5.31 5.31 0 0 0
21/08/2020
4.98
 39,730 4.98 4.98 4.98 0 0 0
20/08/2020
4.66
 195,610 4.66 4.66 4.62 0 0 0
19/08/2020
4.37
 152,590 4.06 4.37 4.06 0 0 0
18/08/2020
4.08
 28,130 3.88 4.08 3.85 0 0 0
17/08/2020
3.82
 9,660 3.82 3.82 3.76 0 0 0
14/08/2020
3.76
 21,620 3.81 3.81 3.68 0 0 0
13/08/2020
3.68
 1,460 3.81 3.81 3.60 0 0 0
12/08/2020
3.68
 5,430 3.54 3.68 3.54 0 0 0
11/08/2020
3.57
 120 3.58 3.58 3.42 0 0 0
10/08/2020
3.43
 7,510 3.50 3.50 3.42 0 0 0
07/08/2020
3.49
 260 3.49 3.49 3.40 0 0 0
06/08/2020
3.41
 6,650 3.52 3.52 3.40 0 0 0
05/08/2020
3.52
 680 3.38 3.52 3.38 0 0 0
04/08/2020
3.55
 3,420 3.58 3.58 3.38 0 0 0
03/08/2020
3.49
 5,310 3.37 3.49 3.37 0 0 0
31/07/2020
3.37
 3,910 3.32 3.50 3.32 0 0 0
30/07/2020
3.51
 3,810 3.37 3.51 3.36 0 0 0
29/07/2020
3.36
 260 3.50 3.50 3.36 0 0 0
28/07/2020
3.45
 7,520 3.34 3.45 3.34 0 0 0
27/07/2020
3.34
 6,450 3.34 3.56 3.34 0 0 0
24/07/2020
3.59
 6,660 3.59 3.59 3.49 0 0 0
23/07/2020
3.74
 250 3.59 3.74 3.59 0 0 0
22/07/2020
3.74
 10 3.74 3.74 3.74 0 0 0
21/07/2020
3.59
 10 3.59 3.59 3.59 0 0 0
20/07/2020
3.59
 920 3.59 3.63 3.59 0 0 0
17/07/2020
3.63
 6,030 3.63 3.68 3.59 0 0 0
16/07/2020
3.68
 310 3.74 3.74 3.65 0 0 0
15/07/2020
3.74
 240 3.60 3.74 3.60 0 0 0
14/07/2020
3.73
 290 3.60 3.73 3.60 0 0 0
13/07/2020
3.74
 50 3.74 3.74 3.74 0 0 0
10/07/2020
3.60
 3,010 3.74 3.74 3.60 0 0 0
09/07/2020
3.72
 1,000 3.59 3.80 3.59 0 0 0
08/07/2020
3.59
 800 3.59 3.65 3.59 0 0 0
07/07/2020
3.68
 9,080 3.59 3.68 3.55 0 0 0
06/07/2020
3.59
 560 3.59 3.79 3.59 0 0 0
03/07/2020
3.59
 2,180 3.59 3.68 3.59 0 0 0
02/07/2020
3.59
 2,130 3.68 3.68 3.59 0 0 0
01/07/2020
3.68
 2,220 3.67 3.68 3.67 0 0 0
30/06/2020
3.68
 320 3.77 3.77 3.68 0 0 0
29/06/2020
3.59
 1,030 3.81 3.81 3.59 0 0 0
26/06/2020
3.78
 1,290 3.81 3.81 3.59 0 0 0
25/06/2020
3.81
 1,550 3.74 3.81 3.72 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/06/2020
3.72
 5,820 3.92 3.92 3.72 0 0 0
23/06/2020
3.76
 17,660 3.76 3.84 3.72 0 0 0
22/06/2020
3.72
 11,660 3.68 3.86 3.68 0 0 0
19/06/2020
3.76
 8,220 3.66 3.78 3.66 0 0 0
18/06/2020
3.68
 4,530 3.68 3.75 3.68 0 0 0
17/06/2020
3.76
 4,920 3.68 3.83 3.68 0 0 0
16/06/2020
3.76
 1,920 3.68 3.84 3.65 0 0 0
15/06/2020
3.84
 12,080 3.95 3.95 3.68 0 0 0
12/06/2020
3.86
 8,160 3.76 3.86 3.62 0 0 0
11/06/2020
3.76
 12,960 3.95 3.95 3.76 0 0 0
10/06/2020
3.78
 2,820 3.80 3.95 3.78 0 0 0
09/06/2020
3.91
 14,780 3.95 3.95 3.76 0 0 0
08/06/2020
3.74
 17,460 3.68 3.74 3.68 0 0 0
05/06/2020
3.73
 9,150 3.58 3.73 3.58 0 0 0

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