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

21.50
0.05
(0.23%)
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
(2024-08-21) 		-1.30 -5.71% 3,918,300 10,000 0.2
20.90
25.10
21.45
2 tháng
(2024-07-22) 		-0.55 -2.50% 8,417,200 24,999 0.5
20.60
25.10
21.45
3 tháng
(2024-06-24) 		5.05 30.79% 22,352,700 -2,968 -0.2
16.40
25.10
21.45
6 tháng
(2024-03-25) 		7.93 58.65% 29,410,200 -26,987 -0.6
12.38
25.10
21.45
12 tháng
(2023-09-26) 		7.51 53.85% 38,823,900 -27,962 -0.6
11.41
25.10
21.45
24 tháng
(2022-10-03) 		9.91 85.86% 43,832,900 991,259 15.1
8.59
25.10
21.45
36 tháng
(2021-10-06) 		5.47 34.23% 54,198,300 1,005,193 15.5
8.59
25.10
21.45
60 tháng
(2019-10-17) 		17.21 405.70% 71,940,130 130,513 2.4
3.20
26.29
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2017
3.93
 9,020 3.93 3.93 3.66 0 0 0
19/04/2017
3.93
 13,370 3.93 3.93 3.79 0 0 0
18/04/2017
3.93
 10,930 3.86 3.98 3.78 0 0 0
17/04/2017
3.86
 11,350 3.85 4.02 3.85 0 0 0
14/04/2017
3.85
 29,770 3.98 3.98 3.71 0 0 0
13/04/2017
3.98
 21,880 3.85 4.05 3.95 0 0 0
12/04/2017
3.85
 24,630 3.98 4.09 3.85 0 0 0
11/04/2017
3.98
 20,520 4.12 4.12 3.91 0 0 0
10/04/2017
4.12
 121,510 3.91 4.12 4.02 0 0 0
07/04/2017
3.91
 1,050 3.91 3.93 3.69 0 20 -0.0
05/04/2017
3.91
 70,360 3.67 3.91 3.88 7,050 0 0.1
04/04/2017
3.67
 38,960 3.43 3.67 3.50 0 0 0
03/04/2017
3.43
 87,790 3.23 3.43 3.09 31,600 0 0.3
31/03/2017
3.23
 25,240 3.33 3.54 3.12 0 0 0
30/03/2017
3.33
 180 3.43 3.43 3.30 0 0 0
29/03/2017
3.43
 8,680 3.43 3.50 3.34 2,000 0 0.0
28/03/2017
3.43
 3,820 3.43 3.43 3.30 0 0 0
27/03/2017
3.43
 3,510 3.59 3.59 3.35 0 0 0
24/03/2017
3.59
 4,890 3.43 3.59 3.30 0 0 0
23/03/2017
3.43
 24,930 3.67 3.67 3.42 0 0 0
22/03/2017
3.67
 38,830 3.95 3.95 3.67 11,000 24,040 -0.1
21/03/2017
3.95
 24,530 3.73 3.95 3.85 0 0 0
20/03/2017
3.73
 54,750 3.49 3.73 3.43 0 0 0
17/03/2017
3.49
 117,700 3.27 3.49 3.40 25,840 0 0.3
16/03/2017
3.27
 38,850 3.06 3.27 3.06 0 0 0
15/03/2017
3.06
 46,020 3.19 3.21 3.02 0 0 0
14/03/2017
3.19
 57,990 3.43 3.43 3.19 0 0 0
13/03/2017
3.43
 29,710 3.49 3.66 3.24 0 0 0
10/03/2017
3.49
 165,440 3.27 3.49 3.43 0 0 0
09/03/2017
3.27
 65,390 3.05 3.27 3.05 0 0 0
08/03/2017
3.05
 20,690 2.85 3.05 2.88 0 0 0
07/03/2017
2.85
 26,470 2.67 2.85 2.67 0 0 0
06/03/2017
2.67
 19,300 2.50 2.67 2.40 0 0 0
03/03/2017
2.50
 22,800 2.50 2.58 2.40 0 0 0
02/03/2017
2.50
 2,850 2.50 2.50 2.44 0 0 0
01/03/2017
2.50
 33,710 2.50 2.50 2.40 0 0 0
28/02/2017
2.50
 17,950 2.39 2.54 2.23 0 0 0
27/02/2017
2.39
 61,360 2.24 2.39 2.13 0 0 0
24/02/2017
2.24
 19,820 2.09 2.24 2.11 0 0 0
23/02/2017
2.09
 5,380 2.05 2.09 2.06 0 0 0
22/02/2017
2.05
 9,550 2.03 2.16 2.03 0 0 0
21/02/2017
2.03
 5,760 2.06 2.08 1.99 0 0 0
20/02/2017
2.06
 5,850 2.13 2.13 1.99 300 0 0.0
17/02/2017
2.13
 16,090 2.13 2.13 1.98 0 0 0
16/02/2017
2.13
 77,300 2.03 2.16 1.89 150 0 0.0
15/02/2017
2.03
 76,560 2.16 2.27 2.01 0 76,350 -0.5

Chính sách bảo mật | Điều khoản sử dụng |