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

21.50
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
(2024-08-19) 		-1.50 -6.52% 4,012,900 2,500 0.0
20.90
25.10
21.50
2 tháng
(2024-07-22) 		-0.50 -2.27% 8,260,500 24,999 0.5
20.60
25.10
21.50
3 tháng
(2024-06-20) 		4.80 28.74% 22,297,700 -14,468 -0.4
16.40
25.10
21.50
6 tháng
(2024-03-22) 		7.85 57.55% 29,515,900 -26,987 -0.6
12.38
25.10
21.50
12 tháng
(2023-09-25) 		7.39 52.36% 38,695,600 -27,962 -0.6
11.41
25.10
21.50
24 tháng
(2022-09-29) 		9.41 77.83% 43,692,900 986,059 15.0
8.59
25.10
21.50
36 tháng
(2021-10-04) 		5.81 37.05% 54,096,600 1,005,193 15.5
8.59
25.10
21.50
60 tháng
(2019-10-15) 		16.99 376.34% 71,785,830 130,513 2.4
3.20
26.29
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
12.00
 29,300 12.17 12.17 11.70 0 0 0
27/11/2023
12.17
 3,500 12.08 12.17 11.53 0 0 0
24/11/2023
12.08
 7,700 11.87 12.08 11.53 0 0 0
23/11/2023
11.87
 9,600 12.04 12.13 11.87 0 0 0
22/11/2023
12.04
 15,600 12.17 12.42 11.83 0 0 0
21/11/2023
12.17
 17,800 12.29 12.46 12.00 0 0 0
20/11/2023
12.29
 39,400 12.08 12.55 11.91 0 0 0
17/11/2023
12.08
 29,700 12.76 12.76 11.87 0 0 0
16/11/2023
12.76
 84,700 12.89 12.93 12.34 0 0 0
15/11/2023
12.89
 127,100 12.38 12.93 12.38 0 0 0
14/11/2023
12.38
 101,900 12.13 12.51 12.13 0 0 0
13/11/2023
12.13
 86,600 12.51 12.63 12.13 0 0 0
10/11/2023
12.51
 107,900 11.83 12.59 11.83 0 0 0
09/11/2023
11.83
 98,000 12.17 12.17 11.75 0 0 0
08/11/2023
12.17
 27,700 12.08 12.17 11.83 0 0 0
07/11/2023
12.08
 33,500 12.17 12.17 11.66 0 0 0
06/11/2023
12.17
 25,800 12.08 12.25 11.83 0 0 0
03/11/2023
12.08
 47,900 11.83 12.08 11.41 0 0 0
02/11/2023
11.83
 115,400 11.41 12.04 11.41 0 0 0
01/11/2023
11.41
 7,900 11.53 11.58 10.99 0 0 0
31/10/2023
11.53
 115,000 11.58 11.66 10.77 0 0 0
30/10/2023
11.58
 31,100 12.42 12.51 11.58 0 0 0
27/10/2023
12.42
 43,000 12.84 12.93 12.08 0 0 0
26/10/2023
12.84
 83,400 13.01 13.06 12.46 0 300 -0.0
25/10/2023
13.01
 18,900 13.01 13.31 12.72 0 0 0
24/10/2023
13.01
 34,500 12.80 13.31 12.68 0 0 0
23/10/2023
12.80
 17,400 13.39 13.39 12.68 0 0 0
20/10/2023
13.39
 600 13.52 13.52 13.39 0 0 0
19/10/2023
13.52
 4,100 13.60 13.60 13.10 0 0 0
18/10/2023
13.60
 18,900 13.77 14.15 13.31 0 0 0
17/10/2023
13.77
 26,800 14.15 14.28 13.73 0 0 0
16/10/2023
14.15
 21,500 14.15 14.32 13.90 0 0 0
13/10/2023
14.15
 35,100 13.94 14.15 13.52 0 0 0
12/10/2023
13.94
 12,700 14.15 14.15 13.94 0 0 0
11/10/2023
14.15
 18,300 14.28 14.28 13.94 0 0 0
10/10/2023
14.28
 84,900 14.28 14.53 13.94 0 0 0
09/10/2023
14.28
 74,500 14.37 14.45 13.94 0 0 0
06/10/2023
14.37
 123,700 14.20 14.41 13.90 0 0 0
05/10/2023
14.20
 87,300 14.24 14.49 13.86 0 0 0
04/10/2023
14.24
 7,600 14.37 14.37 13.60 0 0 0
03/10/2023
14.37
 77,700 14.37 14.49 13.82 0 500 -0.0
02/10/2023
14.37
 89,000 14.28 14.62 14.28 0 0 0
29/09/2023
14.28
 70,900 14.37 14.49 13.98 0 200 -0.0
28/09/2023
14.37
 36,000 13.86 14.37 13.52 0 0 0
27/09/2023
13.86
 3,000 13.94 13.94 13.39 0 0 0
26/09/2023
13.94
 11,500 14.11 14.11 13.14 0 0 0
25/09/2023
14.11
 28,400 14.20 14.28 13.35 0 0 0
22/09/2023
14.20
 9,200 14.53 14.53 13.94 0 0 0
21/09/2023
14.53
 78,700 14.20 14.79 14.03 0 0 0
20/09/2023
14.20
 6,500 14.32 14.32 14.11 0 0 0
19/09/2023
14.32
 35,800 14.24 14.66 13.94 0 0 0
18/09/2023
14.24
 61,900 14.03 14.37 13.82 0 0 0
15/09/2023
14.03
 29,600 14.37 14.37 13.86 0 0 0
14/09/2023
14.37
 51,600 14.41 14.41 14.03 0 0 0
13/09/2023
14.41
 61,400 14.45 14.53 14.11 0 0 0
12/09/2023
14.45
 5,700 14.53 14.53 14.45 0 0 0
11/09/2023
14.53
 39,600 14.70 14.75 14.15 0 0 0
08/09/2023
14.70
 32,700 14.79 14.79 14.45 0 100 -0.0
07/09/2023
14.79
 25,800 14.87 14.87 14.53 0 100 -0.0
06/09/2023
14.87
 71,500 14.96 15.00 14.62 0 0 0
05/09/2023
14.96
 19,200 14.91 15.00 14.53 0 0 0
31/08/2023
14.91
 97,400 14.91 14.96 14.53 0 200 -0.0
30/08/2023
14.91
 56,900 14.53 15.21 14.37 0 0 0
29/08/2023
14.53
 160,100 14.58 14.62 14.24 100 0 0.0
28/08/2023
14.58
 20,000 14.58 14.62 14.20 0 0 0
25/08/2023
14.58
 79,300 14.53 14.75 14.03 0 0 0
24/08/2023
14.53
 56,000 14.66 14.70 14.28 0 100 -0.0
23/08/2023
14.66
 46,800 14.79 14.79 14.32 0 0 0
22/08/2023
14.79
 48,300 14.58 14.79 14.07 0 0 0
21/08/2023
14.58
 29,200 13.94 14.58 13.94 0 0 0
18/08/2023
13.94
 125,400 14.96 15.08 13.94 0 0 0
17/08/2023
14.96
 71,800 15.13 15.13 14.37 0 0 0
16/08/2023
15.13
 84,000 15.00 15.38 14.70 0 0 0
15/08/2023
15.00
 65,000 15.00 15.08 14.45 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/08/2023
15.00
 75,000 14.04 15.04 14.37 0 0 0
11/08/2023
14.05
 73,100 14.01 14.08 13.60 0 0 0
10/08/2023
14.01
 116,500 13.57 14.08 13.40 0 0 0
09/08/2023
13.57
 97,700 13.53 13.67 13.33 100 0 0.0
08/08/2023
13.53
 66,200 13.36 13.60 13.26 0 0 0
07/08/2023
13.36
 84,500 13.19 13.60 13.09 200 0 0.0
04/08/2023
13.19
 130,300 12.67 13.19 12.71 0 100 -0.0
03/08/2023
12.67
 69,500 12.57 12.71 12.43 0 0 0
02/08/2023
12.57
 35,000 12.33 12.71 12.23 0 200 -0.0
01/08/2023
12.33
 126,000 11.95 12.57 11.85 0 0 0
31/07/2023
11.95
 22,300 11.88 11.95 11.88 0 0 0
28/07/2023
11.88
 89,300 11.54 11.88 11.61 0 0 0
27/07/2023
11.54
 5,300 11.71 11.71 11.33 0 0 0
26/07/2023
11.71
 12,900 11.54 11.78 11.54 0 0 0
25/07/2023
11.54
 4,300 11.71 11.82 11.54 0 0 0
24/07/2023
11.71
 3,800 11.64 11.82 11.54 0 0 0
21/07/2023
11.64
 32,000 11.75 11.92 11.61 0 0 0
20/07/2023
11.75
 15,900 11.82 11.92 11.75 0 0 0
19/07/2023
11.82
 5,600 11.75 11.99 11.75 0 0 0
18/07/2023
11.75
 4,600 11.85 11.85 11.75 100 0 0.0
17/07/2023
11.85
 8,500 11.85 11.85 11.75 0 0 0
14/07/2023
11.85
 5,500 11.85 11.85 11.78 0 0 0
13/07/2023
11.85
 4,200 11.88 11.88 11.82 1,000 100 0.0
12/07/2023
11.88
 25,400 11.88 11.92 11.71 3,000 0 0.1
11/07/2023
11.88
 20,300 11.88 11.99 11.75 0 0 0
10/07/2023
11.88
 4,000 11.88 11.88 11.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |