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)
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
14/02/2017
2.16
 160 2.24 2.24 2.16 0 0 0
13/02/2017
2.24
 46,370 2.41 2.47 2.24 0 43,190 -0.3
10/02/2017
2.41
 70 2.26 2.41 2.41 0 0 0
09/02/2017
2.26
 57,020 2.42 2.42 2.26 0 57,020 -0.4
08/02/2017
2.42
 3,160 2.27 2.42 2.42 0 0 0
07/02/2017
2.27
 35,190 2.37 2.37 2.25 0 31,300 -0.2
06/02/2017
2.37
 24,130 2.54 2.54 2.37 0 22,830 -0.2
03/02/2017
2.54
 4,290 2.54 2.68 2.54 0 0 0
02/02/2017
2.54
 2,540 2.58 2.61 2.54 0 0 0
25/01/2017
2.58
 490 2.68 2.68 2.56 0 0 0
24/01/2017
2.68
 100 2.58 2.68 2.68 0 0 0
23/01/2017
2.58
 220 2.63 2.68 2.58 0 0 0
20/01/2017
2.63
 2,510 2.46 2.63 2.63 0 0 0
19/01/2017
2.46
 20 2.64 2.64 2.46 0 0 0
18/01/2017
2.64
 420 2.68 2.68 2.64 0 0 0
17/01/2017
2.68
 50 2.68 2.68 2.68 0 0 0
16/01/2017
2.68
 0 2.68 2.68 2.68 0 0 0
13/01/2017
2.68
 9,010 2.68 2.68 2.49 0 0 0
12/01/2017
2.68
 3,130 2.64 2.68 2.47 0 0 0
11/01/2017
2.64
 990 2.49 2.64 2.44 0 0 0
10/01/2017
2.49
 19,280 2.68 2.75 2.49 0 0 0
09/01/2017
2.68
 0 2.68 2.68 2.68 0 0 0
06/01/2017
2.68
 30 2.68 2.68 2.68 0 0 0
05/01/2017
2.68
 5,540 2.71 2.71 2.52 0 0 0
04/01/2017
2.71
 1,240 2.75 2.75 2.58 0 0 0
03/01/2017
2.75
 100 2.71 2.75 2.75 0 0 0
30/12/2016
2.71
 0 2.71 2.71 2.71 0 23,086 -0.2
29/12/2016
2.71
 0 2.71 2.71 2.71 0 0 0
28/12/2016
2.71
 0 2.71 2.71 2.71 0 0 0
27/12/2016
2.71
 10 2.61 2.71 2.71 0 0 0
26/12/2016
2.61
 2,050 2.71 2.71 2.61 0 0 0
23/12/2016
2.71
 450 2.78 2.78 2.71 0 0 0
22/12/2016
2.78
 0 2.78 2.78 2.78 0 0 0
21/12/2016
2.78
 810 2.68 2.82 2.72 0 0 0
20/12/2016
2.68
 1,090 2.71 2.71 2.68 0 0 0
19/12/2016
2.71
 30 2.75 2.75 2.71 0 0 0
16/12/2016
2.75
 50 2.75 2.75 2.75 0 0 0
15/12/2016
2.75
 50 2.88 2.88 2.75 0 0 0
14/12/2016
2.88
 90 2.79 2.88 2.88 0 0 0
13/12/2016
2.79
 480 2.61 2.79 2.61 0 0 0
12/12/2016
2.61
 13,940 2.80 2.92 2.60 0 0 0
09/12/2016
2.80
 6,080 2.92 2.92 2.80 0 0 0
08/12/2016
2.92
 3,970 2.92 2.92 2.82 0 0 0
07/12/2016
2.92
 28,360 2.92 3.08 2.75 0 0 0
06/12/2016
2.92
 20 2.94 2.94 2.92 0 0 0
05/12/2016
2.94
 6,550 2.95 2.95 2.74 0 0 0
02/12/2016
2.95
 3,970 2.95 2.95 2.75 0 0 0
01/12/2016
2.95
 2,960 3.08 3.08 2.87 0 0 0
30/11/2016
3.08
 30 3.09 3.09 2.94 0 20 -0.0
29/11/2016
3.09
 250 3.06 3.12 2.85 0 0 0
28/11/2016
3.06
 61,310 2.86 3.06 2.88 0 31,660 -0.3
25/11/2016
2.86
 4,270 2.82 2.88 2.70 0 150 -0.0
24/11/2016
2.82
 2,010 2.75 2.82 2.75 0 0 0
23/11/2016
2.75
 240 2.71 2.75 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |