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

12.20
-0.25
(-2.01%)
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
(2026-08-19) 		-0.55 -4.23% 39,100 0 0
12.20
13.40
12.20
2 tháng
(2026-07-20) 		0.35 2.89% 113,100 0 0
12.10
13.40
12.20
3 tháng
(2026-06-22) 		-0.55 -4.23% 168,500 0 0
12.10
13.50
12.20
6 tháng
(2026-03-23) 		-0.31 -2.44% 551,700 0 0
11.76
15.81
12.20
12 tháng
(2025-09-23) 		-2.60 -17.26% 1,454,100 0 0
11.76
15.81
12.20
24 tháng
(2024-09-30) 		-5.56 -30.88% 9,432,300 0 0
10.59
19.86
12.20
36 tháng
(2023-10-04) 		0.24 1.94% 49,901,900 0 0
8.95
21.53
12.20
60 tháng
(2021-10-14) 		-1.11 -8.16% 65,369,600 34,005 0.4
7.28
21.53
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
3.27
 5,930 3.24 3.40 3.24 0 0 0
26/01/2018
3.24
 980 3.24 3.24 3.08 0 0 0
25/01/2018
3.24
 5,530 3.27 3.27 3.24 0 0 0
22/01/2018
3.27
 10 3.47 3.47 3.27 0 0 0
19/01/2018
3.47
 40 3.73 3.73 3.47 0 0 0
18/01/2018
3.73
 1,010 3.56 3.73 3.34 0 0 0
17/01/2018
3.56
 10 3.50 3.56 3.56 0 0 0
16/01/2018
3.50
 0 3.50 3.50 3.50 0 0 0
15/01/2018
3.50
 10 3.35 3.50 3.50 0 0 0
12/01/2018
3.35
 5,710 3.16 3.37 3.16 0 0 0
11/01/2018
3.16
 5,310 3.37 3.37 3.16 0 0 0
10/01/2018
3.37
 36,470 3.24 3.37 3.14 0 0 0
09/01/2018
3.24
 19,920 3.17 3.24 3.14 0 0 0
08/01/2018
3.17
 380 3.24 3.24 3.17 300 0 0.0
05/01/2018
3.24
 1,250 3.24 3.24 3.24 0 0 0
04/01/2018
3.24
 7,710 3.30 3.40 3.24 0 110 0.0
03/01/2018
3.30
 12,950 3.30 3.40 3.24 0 190 0.0
02/01/2018
3.30
 6,600 3.39 3.50 3.30 0 0 0
29/12/2017
3.39
 30 3.30 3.40 3.17 10 0 0.0
28/12/2017
3.30
 5,500 3.27 3.39 3.24 0 0 0
27/12/2017
3.27
 100 3.34 3.34 3.27 0 0 0
26/12/2017
3.34
 450 3.40 3.40 3.34 0 0 0
25/12/2017
3.40
 1,520 3.40 3.40 3.17 0 0 0
22/12/2017
3.40
 350 3.24 3.40 3.40 0 0 0
21/12/2017
3.24
 20 3.32 3.52 3.24 0 0 0
20/12/2017
3.32
 2,600 3.56 3.56 3.32 0 0 0
19/12/2017
3.56
 130 3.45 3.68 3.24 0 0 0
18/12/2017
3.45
 110 3.24 3.45 3.30 0 0 0
15/12/2017
3.24
 2,430 3.37 3.37 3.24 0 0 0
14/12/2017
3.37
 100 3.35 3.37 3.13 0 0 0
13/12/2017
3.35
 6,460 3.37 3.37 3.14 0 0 0
12/12/2017
3.37
 100 3.37 3.37 3.37 0 0 0
11/12/2017
3.37
 20 3.40 3.40 3.37 0 0 0
08/12/2017
3.40
 6,070 3.37 3.40 3.27 0 0 0
07/12/2017
3.37
 21,120 3.43 3.43 3.27 0 0 0
06/12/2017
3.43
 3,640 3.27 3.43 3.08 0 0 0
05/12/2017
3.27
 19,430 3.08 3.27 3.08 0 0 0
04/12/2017
3.08
 3,500 3.26 3.27 3.08 0 0 0
01/12/2017
3.26
 16,620 3.24 3.26 3.24 0 0 0
30/11/2017
3.24
 240 3.17 3.24 3.17 0 0 0
29/11/2017
3.17
 26,400 3.11 3.24 3.17 0 0 0
28/11/2017
3.11
 11,070 3.30 3.30 3.08 0 0 0
27/11/2017
3.30
 18,750 3.37 3.37 3.14 0 0 0
24/11/2017
3.37
 6,060 3.39 3.39 3.24 0 0 0
23/11/2017
3.39
 9,860 3.39 3.39 3.16 0 120 0.0
22/11/2017
3.39
 280 3.24 3.39 3.24 0 0 0
21/11/2017
3.24
 6,100 3.37 3.37 3.15 0 0 0
20/11/2017
3.37
 3,970 3.24 3.37 3.24 0 0 0
17/11/2017
3.24
 12,260 3.21 3.37 3.21 2,230 0 0.0
16/11/2017
3.21
 11,580 3.35 3.35 3.21 0 0 0
15/11/2017
3.35
 14,090 3.24 3.35 3.19 0 0 0
14/11/2017
3.24
 2,010 3.37 3.37 3.24 0 0 0
13/11/2017
3.37
 200 3.37 3.37 3.37 0 0 0
10/11/2017
3.37
 9,000 3.27 3.37 3.27 3,260 0 0.0
09/11/2017
3.27
 22,460 3.39 3.39 3.24 4,510 0 0.0
08/11/2017
3.39
 3,290 3.24 3.39 3.30 590 0 0.0
07/11/2017
3.24
 11,060 3.27 3.40 3.24 0 0 0
06/11/2017
3.27
 16,470 3.27 3.40 3.27 400 10,000 -0.1
03/11/2017
3.27
 9,400 3.52 3.52 3.27 0 0 0
02/11/2017
3.52
 3,930 3.56 3.60 3.32 0 590 0.0
01/11/2017
3.56
 10,490 3.39 3.56 3.17 0 400 0.0
31/10/2017
3.39
 20 3.43 3.43 3.39 0 0 0
30/10/2017
3.43
 5,870 3.40 3.55 3.40 0 0 0
27/10/2017
3.40
 5,030 3.60 3.60 3.40 0 0 0
26/10/2017
3.60
 30 3.60 3.60 3.60 0 0 0
25/10/2017
3.60
 30 3.56 3.60 3.60 0 0 0
24/10/2017
3.56
 0 3.56 3.56 3.56 0 0 0
23/10/2017
3.56
 11,640 3.63 3.73 3.56 0 0 0
20/10/2017
3.63
 14,400 3.63 3.73 3.63 0 0 0
19/10/2017
3.63
 3,370 3.73 3.73 3.60 0 0 0
18/10/2017
3.73
 5,490 3.81 3.81 3.73 0 0 0
17/10/2017
3.81
 20 3.69 3.81 3.81 0 0 0
16/10/2017
3.69
 9,310 3.73 3.84 3.66 0 0 0
13/10/2017
3.73
 1,420 3.87 3.87 3.73 0 0 0
12/10/2017
3.87
 10 3.69 3.87 3.87 0 0 0
11/10/2017
3.69
 10 3.82 3.82 3.69 0 0 0
10/10/2017
3.82
 16,450 3.89 3.89 3.66 10,000 0 0.1
09/10/2017
3.89
 10 3.87 3.89 3.89 0 0 0
06/10/2017
3.87
 2,500 3.69 3.87 3.63 0 0 0
05/10/2017
3.69
 2,890 3.64 3.73 3.60 0 0 0
04/10/2017
3.64
 26,670 3.89 3.89 3.63 11,190 0 0.1
03/10/2017
3.89
 20,380 4.02 4.02 3.89 20,000 10,000 0.1
02/10/2017
4.02
 67,430 4.07 4.08 4.02 64,000 0 0.8
29/09/2017
4.07
 106,120 3.81 4.07 3.81 43,500 0 0.5
28/09/2017
3.81
 54,200 3.56 3.81 3.60 46,000 0 0.5
27/09/2017
3.56
 27,970 3.53 3.69 3.53 9,010 5,080 0.0
26/09/2017
3.53
 2,820 3.53 3.56 3.53 0 0 0
25/09/2017
3.53
 2,420 3.50 3.64 3.43 0 0 0
22/09/2017
3.50
 3,700 3.48 3.68 3.50 0 0 0
21/09/2017
3.48
 3,180 3.53 3.56 3.48 0 0 0
20/09/2017
3.53
 17,760 3.43 3.66 3.43 0 0 0
19/09/2017
3.43
 2,010 3.52 3.76 3.43 0 0 0
18/09/2017
3.52
 3,010 3.52 3.53 3.52 0 0 0
15/09/2017
3.52
 12,390 3.29 3.52 3.30 0 0 0
14/09/2017
3.29
 10,000 3.53 3.53 3.29 0 0 0
13/09/2017
3.53
 2,750 3.69 3.69 3.53 0 0 0
12/09/2017
3.69
 19,810 3.53 3.69 3.29 0 0 0
11/09/2017
3.53
 12,770 3.69 3.89 3.53 0 0 0
08/09/2017
3.69
 38,010 3.89 3.89 3.66 0 0 0
07/09/2017
3.89
 12,660 3.79 3.89 3.53 0 0 0

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