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
(2024-10-28) 		0.25 1.23% 206,300 5,190 0.1
20
20.80
20.50
2 tháng
(2024-09-26) 		-0.80 -3.76% 1,236,100 890 0.0
20
21.40
20.50
3 tháng
(2024-08-27) 		-1.05 -4.87% 5,038,900 90 -0.0
20
25.10
20.50
6 tháng
(2024-05-29) 		5.54 37.06% 26,267,300 -17,610 -0.4
14.90
25.10
20.50
12 tháng
(2023-12-01) 		8.71 73.91% 38,106,500 -27,085 -0.6
11.79
25.10
20.50
24 tháng
(2022-12-06) 		11.12 118.62% 45,095,600 1,004,556 16.2
9.14
25.10
20.50
36 tháng
(2021-12-13) 		3.82 22.88% 50,065,000 1,063,070 17.1
8.59
25.10
20.50
60 tháng
(2019-12-23) 		16.28 385.95% 73,229,370 150,670 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)
12/09/2017
4.31
 19,810 4.12 4.31 3.83 0 0 0
11/09/2017
4.12
 12,770 4.31 4.53 4.12 0 0 0
08/09/2017
4.31
 38,010 4.53 4.53 4.27 0 0 0
07/09/2017
4.53
 12,660 4.42 4.53 4.12 0 0 0
06/09/2017
4.42
 1,980 4.53 4.53 4.25 0 0 0
05/09/2017
4.53
 2,870 4.53 4.53 4.49 0 0 0
01/09/2017
4.53
 3,680 4.53 4.53 4.53 0 0 0
31/08/2017
4.53
 23,920 4.53 4.53 4.53 0 0 0
30/08/2017
4.53
 1,280 4.53 4.53 4.53 0 0 0
29/08/2017
4.53
 990 4.53 4.53 4.53 0 0 0
28/08/2017
4.53
 2,380 4.46 4.53 4.34 0 0 0
25/08/2017
4.46
 2,340 4.53 4.53 4.46 0 0 0
24/08/2017
4.53
 11,000 4.53 4.53 4.53 0 0 0
23/08/2017
4.53
 13,240 4.61 4.61 4.38 0 270 -0.0
22/08/2017
4.61
 0 4.61 4.61 4.61 0 0 0
21/08/2017
4.61
 1,000 4.61 4.61 4.61 0 0 0
18/08/2017
4.61
 1,140 4.65 4.65 4.38 0 0 0
17/08/2017
4.65
 320 4.70 4.70 4.65 0 0 0
16/08/2017
4.70
 3,800 4.68 4.72 4.70 0 0 0
15/08/2017
4.68
 5,310 4.70 4.70 4.53 0 120 -0.0
14/08/2017
4.70
 8,320 4.72 4.72 4.70 0 0 0
11/08/2017
4.72
 1,020 4.57 4.80 4.34 0 0 0
10/08/2017
4.57
 9,400 4.76 4.91 4.57 0 0 0
09/08/2017
4.76
 6,060 4.63 4.80 4.34 0 0 0
08/08/2017
4.63
 11,700 4.65 4.65 4.61 0 0 0
07/08/2017
4.65
 8,090 4.65 4.72 4.65 0 0 0
04/08/2017
4.65
 16,010 4.76 4.76 4.57 3,000 0 0.0
03/08/2017
4.76
 10,330 4.80 4.80 4.49 5,000 0 0.1
02/08/2017
4.80
 19,560 4.76 4.80 4.46 2,030 0 0.0
01/08/2017
4.76
 6,570 4.83 4.83 4.76 0 0 0
31/07/2017
4.83
 59,760 4.53 4.83 4.46 940 0 0.0
28/07/2017
4.53
 18,960 4.65 4.65 4.46 0 10 -0.0
27/07/2017
4.65
 7,480 4.65 4.65 4.46 180 0 0.0
26/07/2017
4.65
 18,200 4.65 4.68 4.46 2,000 0 0.0
25/07/2017
4.65
 7,830 4.53 4.68 4.53 2,000 100 0.0
24/07/2017
4.53
 12,540 4.72 4.72 4.53 2,490 0 0.0
21/07/2017
4.72
 3,930 4.68 4.76 4.57 0 0 0
20/07/2017
4.68
 8,240 4.61 4.83 4.53 0 0 0
19/07/2017
4.61
 10,610 4.65 4.65 4.53 0 0 0
18/07/2017
4.65
 21,340 4.65 4.65 4.61 0 0 0
17/07/2017
4.65
 20,840 4.80 4.80 4.65 0 0 0
14/07/2017
4.80
 21,930 4.80 4.80 4.80 0 0 0
13/07/2017
4.80
 3,180 4.87 4.87 4.57 0 0 0
12/07/2017
4.87
 7,350 4.66 4.87 4.72 0 0 0
11/07/2017
4.66
 62,130 4.68 4.80 4.53 9,880 0 0.1
10/07/2017
4.68
 18,520 4.72 4.95 4.61 0 0 0
07/07/2017
4.72
 13,570 4.53 4.72 4.23 1,780 0 0.0
06/07/2017
4.53
 13,690 4.72 4.72 4.53 3,000 0 0.0
05/07/2017
4.72
 15,840 4.72 4.72 4.53 0 0 0
04/07/2017
4.72
 10 4.72 4.72 4.72 0 0 0
03/07/2017
4.72
 11,600 4.80 4.80 4.72 0 0 0
30/06/2017
4.80
 3,200 4.80 4.80 4.61 0 0 0
29/06/2017
4.80
 28,360 4.76 4.80 4.68 0 0 0
28/06/2017
4.76
 2,990 4.80 4.80 4.61 2,000 0 0.0
27/06/2017
4.80
 3,730 4.72 4.80 4.51 0 0 0
26/06/2017
4.72
 1,300 4.91 4.91 4.72 0 90 -0.0
23/06/2017
4.91
 10,410 4.80 4.95 4.53 0 110 -0.0
22/06/2017
4.80
 9,640 4.83 4.87 4.72 0 1,140 -0.0
21/06/2017
4.83
 65,860 5.02 5.02 4.68 90 0 0.0
20/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/06/2017
5.02
 9,810 4.98 5.33 5.02 110 0 0.0
19/06/2017
4.98
 6,060 4.98 5.15 4.98 1,140 0 0.0
16/06/2017
4.98
 79,960 5.15 5.15 4.98 0 1,000 -0.0
15/06/2017
5.15
 29,520 5.01 5.15 4.91 0 0 0
14/06/2017
5.01
 113,530 4.81 5.13 4.60 0 0 0
13/06/2017
4.81
 48,340 4.60 4.81 4.43 0 200 -0.0
12/06/2017
4.60
 32,750 4.67 4.94 4.53 0 0 0
09/06/2017
4.67
 76,550 4.38 4.67 4.67 0 0 0
08/06/2017
4.38
 123,940 4.10 4.38 4.38 1,500 0 0.0
07/06/2017
4.10
 48,330 3.85 4.10 3.98 0 0 0
06/06/2017
3.85
 70,740 3.61 3.85 3.66 4,000 0 0.0
05/06/2017
3.61
 11,910 3.67 3.71 3.54 0 580 -0.0
02/06/2017
3.67
 1,200 3.67 3.67 3.67 0 0 0
01/06/2017
3.67
 7,610 3.67 3.85 3.67 0 0 0
31/05/2017
3.67
 2,910 3.73 3.78 3.61 0 0 0
30/05/2017
3.73
 2,970 3.74 3.74 3.67 0 0 0
29/05/2017
3.74
 31,200 3.74 3.95 3.74 0 40 -0.0
26/05/2017
3.74
 5,450 3.55 3.74 3.55 0 60 -0.0
25/05/2017
3.55
 10,600 3.54 3.78 3.43 0 0 0
24/05/2017
3.54
 3,930 3.78 3.78 3.54 0 0 0
23/05/2017
3.78
 9,660 3.67 3.78 3.71 0 0 0
22/05/2017
3.67
 1,000 3.85 3.85 3.67 0 0 0
19/05/2017
3.85
 1,060 3.81 3.85 3.55 0 0 0
18/05/2017
3.81
 37,810 3.78 3.85 3.61 2,000 600 0.0
17/05/2017
3.78
 32,530 4.02 4.02 3.74 0 400 -0.0
16/05/2017
4.02
 25,650 4.02 4.05 3.78 0 23,700 -0.3
15/05/2017
4.02
 5,380 4.05 4.12 3.95 0 0 0
12/05/2017
4.05
 30,010 4.12 4.12 3.85 0 0 0
11/05/2017
4.12
 10 3.95 4.12 4.12 0 0 0
10/05/2017
3.95
 33,680 3.91 4.09 3.90 0 200 -0.0
09/05/2017
3.91
 7,800 3.98 4.09 3.74 0 0 0
08/05/2017
3.98
 1,670 3.91 4.09 3.90 0 0 0
05/05/2017
3.91
 20,960 3.86 3.91 3.61 0 0 0
04/05/2017
3.86
 13,020 3.85 4.02 3.85 0 300 -0.0
03/05/2017
3.85
 6,360 4.05 4.05 3.83 120 0 0.0
28/04/2017
4.05
 2,100 4.05 4.05 3.91 0 0 0
27/04/2017
4.05
 25,010 3.98 4.12 3.91 0 0 0
26/04/2017
3.98
 5,720 3.88 4.03 3.95 0 0 0
25/04/2017
3.88
 29,970 3.78 4.03 3.85 0 0 0
24/04/2017
3.78
 20,010 4.02 4.02 3.78 0 0 0
21/04/2017
4.02
 750 3.93 4.05 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |