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)
06/09/2017
3.79
 1,980 3.89 3.89 3.64 0 0 0
05/09/2017
3.89
 2,870 3.89 3.89 3.86 0 0 0
01/09/2017
3.89
 3,680 3.89 3.89 3.89 0 0 0
31/08/2017
3.89
 23,920 3.89 3.89 3.89 0 0 0
30/08/2017
3.89
 1,280 3.89 3.89 3.89 0 0 0
29/08/2017
3.89
 990 3.89 3.89 3.89 0 0 0
28/08/2017
3.89
 2,380 3.82 3.89 3.73 0 0 0
25/08/2017
3.82
 2,340 3.89 3.89 3.82 0 0 0
24/08/2017
3.89
 11,000 3.89 3.89 3.89 0 0 0
23/08/2017
3.89
 13,240 3.95 3.95 3.76 0 270 0.0
22/08/2017
3.95
 0 3.95 3.95 3.95 0 0 0
21/08/2017
3.95
 1,000 3.95 3.95 3.95 0 0 0
18/08/2017
3.95
 1,140 3.98 3.98 3.76 0 0 0
17/08/2017
3.98
 320 4.03 4.03 3.98 0 0 0
16/08/2017
4.03
 3,800 4.02 4.05 4.03 0 0 0
15/08/2017
4.02
 5,310 4.03 4.03 3.89 0 120 0.0
14/08/2017
4.03
 8,320 4.05 4.05 4.03 0 0 0
11/08/2017
4.05
 1,020 3.92 4.11 3.73 0 0 0
10/08/2017
3.92
 9,400 4.08 4.21 3.92 0 0 0
09/08/2017
4.08
 6,060 3.97 4.11 3.73 0 0 0
08/08/2017
3.97
 11,700 3.98 3.98 3.95 0 0 0
07/08/2017
3.98
 8,090 3.98 4.05 3.98 0 0 0
04/08/2017
3.98
 16,010 4.08 4.08 3.92 3,000 0 0.0
03/08/2017
4.08
 10,330 4.11 4.11 3.86 5,000 0 0.1
02/08/2017
4.11
 19,560 4.08 4.11 3.82 2,030 0 0.0
01/08/2017
4.08
 6,570 4.15 4.15 4.08 0 0 0
31/07/2017
4.15
 59,760 3.89 4.15 3.82 940 0 0.0
28/07/2017
3.89
 18,960 3.98 3.98 3.82 0 10 0.0
27/07/2017
3.98
 7,480 3.98 3.98 3.82 180 0 0.0
26/07/2017
3.98
 18,200 3.98 4.02 3.82 2,000 0 0.0
25/07/2017
3.98
 7,830 3.89 4.02 3.89 2,000 100 0.0
24/07/2017
3.89
 12,540 4.05 4.05 3.89 2,490 0 0.0
21/07/2017
4.05
 3,930 4.02 4.08 3.92 0 0 0
20/07/2017
4.02
 8,240 3.95 4.15 3.89 0 0 0
19/07/2017
3.95
 10,610 3.98 3.98 3.89 0 0 0
18/07/2017
3.98
 21,340 3.98 3.98 3.95 0 0 0
17/07/2017
3.98
 20,840 4.11 4.11 3.98 0 0 0
14/07/2017
4.11
 21,930 4.11 4.11 4.11 0 0 0
13/07/2017
4.11
 3,180 4.18 4.18 3.92 0 0 0
12/07/2017
4.18
 7,350 4.00 4.18 4.05 0 0 0
11/07/2017
4.00
 62,130 4.02 4.11 3.89 9,880 0 0.1
10/07/2017
4.02
 18,520 4.05 4.24 3.95 0 0 0
07/07/2017
4.05
 13,570 3.89 4.05 3.63 1,780 0 0.0
06/07/2017
3.89
 13,690 4.05 4.05 3.89 3,000 0 0.0
05/07/2017
4.05
 15,840 4.05 4.05 3.89 0 0 0
04/07/2017
4.05
 10 4.05 4.05 4.05 0 0 0
03/07/2017
4.05
 11,600 4.11 4.11 4.05 0 0 0
30/06/2017
4.11
 3,200 4.11 4.11 3.95 0 0 0
29/06/2017
4.11
 28,360 4.08 4.11 4.02 0 0 0
28/06/2017
4.08
 2,990 4.11 4.11 3.95 2,000 0 0.0
27/06/2017
4.11
 3,730 4.05 4.11 3.87 0 0 0
26/06/2017
4.05
 1,300 4.21 4.21 4.05 0 90 0.0
23/06/2017
4.21
 10,410 4.11 4.24 3.89 0 110 0.0
22/06/2017
4.11
 9,640 4.15 4.18 4.05 0 1,140 0.0
21/06/2017
4.15
 65,860 4.31 4.31 4.02 90 0 0.0
20/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/06/2017
4.31
 9,810 4.27 4.57 4.31 110 0 0.0
19/06/2017
4.27
 6,060 4.27 4.42 4.27 1,140 0 0.0
16/06/2017
4.27
 79,960 4.42 4.42 4.27 0 1,000 0.0
15/06/2017
4.42
 29,520 4.30 4.42 4.21 0 0 0
14/06/2017
4.30
 113,530 4.12 4.40 3.95 0 0 0
13/06/2017
4.12
 48,340 3.95 4.12 3.80 0 200 0.0
12/06/2017
3.95
 32,750 4.01 4.24 3.89 0 0 0
09/06/2017
4.01
 76,550 3.76 4.01 4.01 0 0 0
08/06/2017
3.76
 123,940 3.52 3.76 3.76 1,500 0 0.0
07/06/2017
3.52
 48,330 3.30 3.52 3.42 0 0 0
06/06/2017
3.30
 70,740 3.09 3.30 3.14 4,000 0 0.0
05/06/2017
3.09
 11,910 3.15 3.18 3.03 0 580 0.0
02/06/2017
3.15
 1,200 3.15 3.15 3.15 0 0 0
01/06/2017
3.15
 7,610 3.15 3.30 3.15 0 0 0
31/05/2017
3.15
 2,910 3.20 3.24 3.09 0 0 0
30/05/2017
3.20
 2,970 3.21 3.21 3.15 0 0 0
29/05/2017
3.21
 31,200 3.21 3.39 3.21 0 40 0.0
26/05/2017
3.21
 5,450 3.05 3.21 3.05 0 60 0.0
25/05/2017
3.05
 10,600 3.03 3.24 2.95 0 0 0
24/05/2017
3.03
 3,930 3.24 3.24 3.03 0 0 0
23/05/2017
3.24
 9,660 3.15 3.24 3.18 0 0 0
22/05/2017
3.15
 1,000 3.30 3.30 3.15 0 0 0
19/05/2017
3.30
 1,060 3.27 3.30 3.05 0 0 0
18/05/2017
3.27
 37,810 3.24 3.30 3.09 2,000 600 0.0
17/05/2017
3.24
 32,530 3.45 3.45 3.21 0 400 0.0
16/05/2017
3.45
 25,650 3.45 3.48 3.24 0 23,700 -0.3
15/05/2017
3.45
 5,380 3.48 3.53 3.39 0 0 0
12/05/2017
3.48
 30,010 3.53 3.53 3.30 0 0 0
11/05/2017
3.53
 10 3.39 3.53 3.53 0 0 0
10/05/2017
3.39
 33,680 3.36 3.50 3.34 0 200 0.0
09/05/2017
3.36
 7,800 3.42 3.50 3.21 0 0 0
08/05/2017
3.42
 1,670 3.36 3.50 3.34 0 0 0
05/05/2017
3.36
 20,960 3.31 3.36 3.09 0 0 0
04/05/2017
3.31
 13,020 3.30 3.45 3.30 0 300 0.0
03/05/2017
3.30
 6,360 3.48 3.48 3.28 120 0 0.0
28/04/2017
3.48
 2,100 3.48 3.48 3.36 0 0 0
27/04/2017
3.48
 25,010 3.42 3.53 3.36 0 0 0
26/04/2017
3.42
 5,720 3.33 3.46 3.39 0 0 0
25/04/2017
3.33
 29,970 3.24 3.46 3.30 0 0 0
24/04/2017
3.24
 20,010 3.45 3.45 3.24 0 0 0
21/04/2017
3.45
 750 3.37 3.48 3.24 0 0 0
20/04/2017
3.37
 9,020 3.37 3.37 3.14 0 0 0
19/04/2017
3.37
 13,370 3.37 3.37 3.25 0 0 0
18/04/2017
3.37
 10,930 3.31 3.42 3.24 0 0 0
17/04/2017
3.31
 11,350 3.30 3.45 3.30 0 0 0

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