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

20.65
0.15
(0.73%)
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) 		0.40 1.98% 214,000 5,190 0.1
20
20.80
20.65
2 tháng
(2024-09-27) 		-0.75 -3.50% 1,145,400 1,590 0.0
20
21.40
20.65
3 tháng
(2024-08-28) 		-1.05 -4.84% 5,033,700 90 -0.0
20
25.10
20.65
6 tháng
(2024-05-30) 		5.60 37.21% 26,117,100 -16,810 -0.4
14.90
25.10
20.65
12 tháng
(2023-12-04) 		8.48 69.71% 38,040,200 -27,085 -0.6
12
25.10
20.65
24 tháng
(2022-12-07) 		11.51 126.02% 45,065,500 1,004,556 16.2
9.14
25.10
20.65
36 tháng
(2021-12-13) 		3.97 23.78% 50,072,700 1,063,070 17.1
8.59
25.10
20.65
60 tháng
(2019-12-23) 		16.43 389.50% 73,237,070 150,670 2.6
3.20
26.29
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2012
2.50
 8,000 2.60 2.60 2.50 1,590 0 0.0
26/06/2012
2.60
 11,620 2.70 2.70 2.60 0 0 0
25/06/2012
2.70
 4,640 2.68 2.73 2.68 1,300 0 0.0
22/06/2012
2.68
 5,470 2.81 2.81 2.68 700 0 0.0
21/06/2012
2.81
 10 2.78 2.81 2.81 0 0 0
20/06/2012
2.78
 1,060 2.76 2.81 2.76 0 0 0
19/06/2012
2.76
 3,170 2.83 2.83 2.73 2,010 0 0.0
18/06/2012
2.83
 15,940 2.83 2.86 2.70 0 0 0
15/06/2012
2.83
 4,450 2.78 2.86 2.78 0 0 0
14/06/2012
2.78
 3,130 2.78 2.78 2.73 2,000 0 0.0
13/06/2012
2.78
 10 2.68 2.78 2.78 0 0 0
12/06/2012
2.68
 9,780 2.76 2.76 2.65 0 0 0
11/06/2012
2.76
 25,190 2.81 2.86 2.70 0 0 0
08/06/2012
2.81
 18,310 2.94 3.04 2.81 0 0 0
07/06/2012
2.94
 14,240 2.81 2.94 2.86 0 0 0
06/06/2012
2.81
 10,880 2.73 2.81 2.65 0 0 0
05/06/2012
2.73
 2,930 2.70 2.73 2.68 0 0 0
04/06/2012
2.70
 56,970 2.73 2.73 2.60 0 0 0
01/06/2012
2.73
 5,300 2.76 2.83 2.73 0 0 0
31/05/2012
2.76
 40,730 2.86 2.86 2.73 0 0 0
30/05/2012
2.86
 9,390 2.86 2.86 2.81 0 0 0
29/05/2012
2.86
 3,410 2.78 2.86 2.76 0 0 0
28/05/2012
2.78
 4,620 2.89 3.02 2.78 0 500 -0.0
25/05/2012
2.89
 12,040 2.76 2.89 2.78 0 0 0
24/05/2012
2.76
 40,290 2.89 2.89 2.76 0 0 0
23/05/2012
2.89
 24,600 3.02 3.02 2.89 0 0 0
22/05/2012
3.02
 22,060 2.99 3.12 3.02 1,100 0 0.0
21/05/2012
2.99
 17,910 2.86 2.99 2.89 0 0 0
18/05/2012
2.86
 29,640 2.86 2.94 2.73 0 0 0
17/05/2012
2.86
 31,510 2.96 3.07 2.86 150 0 0.0
16/05/2012
2.96
 125,380 3.09 3.09 2.96 0 0 0
15/05/2012
3.09
 63,590 3.25 3.25 3.09 0 0 0
14/05/2012
3.25
 43,350 3.30 3.33 3.15 0 0 0
11/05/2012
3.30
 89,700 3.46 3.51 3.30 0 0 0
10/05/2012
3.46
 75,350 3.56 3.69 3.46 0 0 0
09/05/2012
3.56
 101,890 3.69 3.69 3.54 0 0 0
08/05/2012
3.69
 103,910 3.77 3.87 3.69 0 0 0
07/05/2012
3.77
 125,380 3.61 3.77 3.69 0 0 0
04/05/2012
3.61
 36,050 3.46 3.61 3.61 0 0 0
03/05/2012
3.46
 147,240 3.30 3.46 3.30 0 0 0
02/05/2012
3.30
 194,560 3.15 3.30 3.25 0 0 0
27/04/2012
3.15
 115,190 3.02 3.15 2.99 0 0 0
26/04/2012
3.02
 29,600 3.02 3.07 2.96 0 0 0
25/04/2012
3.02
 58,570 2.89 3.02 2.94 0 0 0
24/04/2012
2.89
 79,830 2.99 2.99 2.86 1,000 0 0.0
23/04/2012
2.99
 22,560 2.99 3.04 2.91 0 0 0
20/04/2012
2.99
 58,340 2.94 2.99 2.89 1,120 0 0.0
19/04/2012
2.94
 23,910 2.94 2.99 2.91 1,880 0 0.0
18/04/2012
2.94
 60,210 3.07 3.07 2.94 0 0 0
17/04/2012
3.07
 106,300 2.94 3.07 2.94 15,000 19,210 -0.0
16/04/2012
2.94
 68,650 2.91 2.96 2.81 0 0 0
13/04/2012
2.91
 95,040 3.04 3.07 2.91 0 38,630 -0.4
12/04/2012
3.04
 130,970 3.02 3.15 3.04 0 29,410 -0.4
11/04/2012
3.02
 60,170 2.89 3.02 2.91 0 0 0
10/04/2012
2.89
 146,330 2.78 2.91 2.83 0 62,100 -0.7
09/04/2012
2.78
 71,880 2.65 2.78 2.68 0 0 0
06/04/2012
2.65
 81,560 2.55 2.65 2.55 20,000 13,780 0.1
05/04/2012
2.55
 41,480 2.60 2.60 2.52 0 25,370 -0.3
04/04/2012
2.60
 133,460 2.73 2.73 2.60 0 96,640 -1.0
03/04/2012
2.73
 46,980 2.83 2.83 2.70 0 500 -0.0
30/03/2012
2.83
 71,550 2.96 3.04 2.83 0 0 0
29/03/2012
2.96
 22,090 3.12 3.22 2.96 0 0 0
28/03/2012
3.12
 47,500 3.15 3.15 2.99 0 0 0
27/03/2012
3.15
 145,910 3.30 3.30 3.15 500 40,000 -0.5
26/03/2012
3.30
 99,090 3.30 3.38 3.15 0 65,200 -0.8
23/03/2012
3.30
 24,600 3.20 3.35 3.25 0 4,010 -0.1
22/03/2012
3.20
 31,650 3.15 3.22 3.15 0 17,890 -0.2
21/03/2012
3.15
 197,670 3.30 3.33 3.15 4,000 38,260 -0.4
20/03/2012
3.30
 75,790 3.25 3.41 3.09 2,000 0 0.0
19/03/2012
3.25
 13,780 3.28 3.35 3.15 0 0 0
16/03/2012
3.28
 70,510 3.43 3.43 3.28 2,000 0 0.0
15/03/2012
3.43
 40,180 3.59 3.59 3.43 3,000 200 0.0
14/03/2012
3.59
 59,120 3.77 3.77 3.59 1,000 0 0.0
13/03/2012
3.77
 35,690 3.95 3.95 3.77 3,000 0 0.0
12/03/2012: Cổ tức tiền mặt tỉ lệ: 7%
12/03/2012
3.95
 10 4.16 4.16 3.95 0 0 0
09/03/2012
4.16
 20,550 4.36 4.36 4.16 0 0 0
08/03/2012
4.36
 3,070 4.34 4.36 4.14 0 0 0
07/03/2012
4.34
 1,680 4.19 4.39 3.99 0 0 0
06/03/2012
4.19
 18,050 4.01 4.21 3.81 0 0 0
05/03/2012
4.01
 318,170 3.84 4.01 3.66 0 0 0
02/03/2012
3.84
 2,480 4.04 4.04 3.84 0 0 0
01/03/2012
4.04
 230 4.24 4.24 4.04 0 0 0
29/02/2012
4.24
 10 4.16 4.24 4.24 0 0 0
28/02/2012
4.16
 310 4.36 4.36 4.16 200 0 0.0
27/02/2012
4.36
 10 4.36 4.36 4.36 0 0 0
24/02/2012
4.36
 9,550 4.16 4.36 3.96 0 0 0
23/02/2012
4.16
 330 4.34 4.53 4.16 0 0 0
22/02/2012
4.34
 20 4.34 4.34 4.34 0 0 0
21/02/2012
4.34
 130 4.14 4.34 3.96 0 0 0
20/02/2012
4.14
 10 4.14 4.14 4.14 0 0 0
17/02/2012
4.14
 460 4.14 4.14 3.94 0 0 0
16/02/2012
4.14
 20 3.96 4.14 4.14 0 0 0
15/02/2012
3.96
 0 3.96 3.96 3.96 0 0 0
14/02/2012
3.96
 100 4.14 4.14 3.96 0 0 0
13/02/2012
4.14
 0 4.14 4.14 4.14 0 0 0
10/02/2012
4.14
 0 4.14 4.14 4.14 0 0 0
09/02/2012
4.14
 0 4.14 4.14 4.14 0 0 0
08/02/2012
4.14
 10 4.29 4.29 4.14 0 0 0
07/02/2012
4.29
 1,210 4.51 4.51 4.29 0 0 0
06/02/2012
4.51
 20 4.51 4.51 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |