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

20.50
0.10
(0.49%)
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
(2024-10-23) 		0.35 1.74% 246,800 5,790 0.1
20
20.80
20.50
2 tháng
(2024-09-23) 		-1.05 -4.87% 1,545,500 -1,210 -0.0
20
21.55
20.50
3 tháng
(2024-08-26) 		-1 -4.65% 5,152,300 -1,210 -0.1
20
25.10
20.50
6 tháng
(2024-05-27) 		5.63 37.84% 26,706,500 -14,710 -0.4
14.87
25.10
20.50
12 tháng
(2023-11-28) 		8.50 70.85% 38,230,900 -26,885 -0.6
11.66
25.10
20.50
24 tháng
(2022-12-05) 		11.23 121.05% 45,099,000 1,004,756 16.2
9.14
25.10
20.50
36 tháng
(2021-12-08) 		3.70 22.03% 50,111,600 1,063,770 17.1
8.59
25.10
20.50
60 tháng
(2019-12-19) 		16.21 378.11% 73,225,700 154,490 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)
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
07/07/2023
11.88
 8,300 11.88 11.88 11.71 0 0 0
06/07/2023
11.88
 6,400 11.88 11.88 11.71 0 0 0
05/07/2023
11.88
 4,400 11.95 11.95 11.68 100 0 0.0
04/07/2023
11.95
 5,700 11.71 11.95 11.68 0 0 0
03/07/2023
11.71
 2,200 11.75 11.99 11.71 0 0 0
30/06/2023
11.75
 1,400 11.95 11.95 11.75 0 0 0
29/06/2023
11.95
 200 11.88 11.95 11.95 0 0 0
28/06/2023
11.88
 4,000 11.92 12.02 11.88 0 0 0
27/06/2023
11.92
 2,100 11.92 11.95 11.78 0 0 0
26/06/2023
11.92
 18,900 11.54 12.02 11.82 0 0 0
23/06/2023
11.54
 13,200 11.68 11.71 11.54 0 0 0
22/06/2023
11.68
 8,000 11.82 11.82 11.54 0 0 0
21/06/2023
11.82
 13,100 11.88 11.88 11.64 0 0 0
20/06/2023
11.88
 3,600 11.68 11.95 11.51 0 0 0
19/06/2023
11.68
 10,900 11.64 11.68 11.51 0 0 0
16/06/2023
11.64
 5,300 11.54 11.64 11.51 0 0 0
15/06/2023
11.54
 9,000 11.51 11.54 11.54 0 0 0
14/06/2023
11.51
 21,100 11.64 11.92 11.51 0 0 0
13/06/2023
11.64
 8,700 11.64 11.85 11.47 0 0 0
12/06/2023
11.64
 31,700 11.68 11.68 11.40 0 4,100 -0.1
09/06/2023
11.68
 18,300 11.82 11.82 11.44 0 0 0
08/06/2023
11.82
 14,100 12.02 12.02 11.71 0 0 0
07/06/2023
12.02
 10,700 11.92 12.16 11.82 0 0 0
06/06/2023
11.92
 20,400 11.92 11.92 11.54 0 0 0
05/06/2023
11.92
 66,300 11.23 11.99 11.61 0 0 0
02/06/2023
11.23
 71,200 10.51 11.23 10.48 0 0 0
01/06/2023
10.51
 19,800 10.51 10.54 10.41 0 0 0
31/05/2023
10.51
 7,600 10.51 10.51 10.34 0 0 0
30/05/2023
10.51
 800 10.51 10.58 10.51 0 0 0
29/05/2023
10.51
 24,700 10.51 10.51 10.30 0 0 0
26/05/2023
10.51
 1,800 10.37 10.51 10.34 0 0 0
25/05/2023
10.37
 4,100 10.54 10.54 10.30 0 0 0
24/05/2023
10.54
 16,700 10.51 10.58 10.30 500 0 0.0
23/05/2023
10.51
 9,600 10.48 11.06 10.44 0 0 0
22/05/2023
10.48
 36,900 10.30 10.48 10.30 0 0 0
19/05/2023
10.30
 14,200 10.27 10.30 10.24 0 0 0
18/05/2023
10.27
 70,900 10.27 10.30 9.86 0 0 0
17/05/2023
10.27
 5,000 10.30 10.30 10.27 0 0 0
16/05/2023
10.30
 41,900 10.30 10.30 10.27 0 0 0
15/05/2023
10.30
 81,600 10.27 10.30 10.27 0 0 0
12/05/2023
10.27
 2,000 10.30 10.30 10.27 100 0 0.0
11/05/2023
10.30
 39,300 10.30 10.30 10.03 0 0 0
10/05/2023
10.30
 12,000 10.27 10.30 10.24 0 0 0
09/05/2023
10.27
 2,100 10.27 10.27 10.10 0 0 0
08/05/2023
10.27
 2,700 10.10 10.27 10.10 0 0 0
05/05/2023
10.10
 7,500 10.10 10.17 10.06 0 0 0
04/05/2023
10.10
 34,900 10.30 10.30 10.06 1,000 0 0.0
28/04/2023
10.30
 38,900 10.30 10.30 10.27 2,000 0 0.0
27/04/2023
10.30
 23,300 10.27 10.30 10.24 8,900 0 0.1
26/04/2023
10.27
 14,800 10.27 10.27 10.17 0 0 -0.0
25/04/2023
10.27
 13,600 10.30 10.34 10.17 0 0 -0.0
24/04/2023
10.30
 37,100 10.30 10.34 10.17 0 0 -0.0
21/04/2023
10.30
 28,200 10.30 10.37 10.20 0 0 -0.0
20/04/2023
10.30
 6,000 10.37 10.37 10.24 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |