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)
19/04/2023
10.37
 28,600 10.51 10.51 10.30 953,446 0 14.4
18/04/2023
10.51
 6,800 10.54 10.58 10.30 0 0 0.0
17/04/2023
10.54
 2,000 10.58 10.58 10.30 0 0 0.0
14/04/2023
10.58
 7,000 10.61 10.61 10.24 0 0 0.0
13/04/2023
10.61
 15,200 10.48 10.61 10.48 1,300 0 0.0
12/04/2023
10.48
 18,300 10.30 10.48 10.20 0 0 0
11/04/2023
10.30
 7,100 10.27 10.30 10.13 0 0 0.0
10/04/2023
10.27
 11,700 10.06 10.27 10.03 0 0 0.0
07/04/2023
10.06
 16,300 9.96 10.44 9.96 100 0 0.0
06/04/2023
9.96
 67,600 10.17 10.54 9.96 100 0 0.0
05/04/2023
10.17
 8,000 10.17 10.41 10.17 0 57 -0.0
04/04/2023
10.17
 33,700 10.17 10.34 10.17 0 3,032 -0.0
03/04/2023
10.17
 6,900 10.24 10.30 10.17 0 1,000 -0.0
31/03/2023
10.24
 30,700 10.24 10.27 10.06 0 0 -0.1
30/03/2023
10.24
 15,300 10.30 10.30 10.24 0 8,100 -0.1
29/03/2023
10.30
 3,600 10.30 10.30 10.06 0 300 -0.0
28/03/2023
10.30
 5,200 10.30 10.30 10.30 0 1,000 -0.0
27/03/2023
10.30
 8,600 10.20 10.30 10.10 0 0 0
24/03/2023
10.20
 15,400 10.10 10.20 10.10 0 0 0
23/03/2023
10.10
 400 10.10 10.10 9.93 0 0 0
22/03/2023
10.10
 5,100 10.06 10.10 10.06 0 0 0
21/03/2023
10.06
 2,300 10.10 10.20 9.96 0 0 -0.0
20/03/2023
10.10
 10,000 10.24 10.24 10.00 0 0 -0.0
17/03/2023
10.24
 6,100 10.27 10.30 10.06 0 0 -0.0
16/03/2023
10.27
 0 10.27 10.27 10.27 0 0 -0.0
15/03/2023
10.27
 3,300 10.10 10.27 10.13 0 0 -0.0
14/03/2023
10.10
 1,700 10.20 10.20 9.93 0 0 -0.0
13/03/2023
10.20
 7,500 10.27 10.27 10.03 0 0 -0.0
10/03/2023
10.27
 9,100 10.10 10.27 10.10 0 0 -0.0
09/03/2023
10.10
 6,600 10.06 10.10 9.96 0 0 -0.0
08/03/2023
10.06
 14,700 9.96 10.06 9.79 0 0 -0.0
07/03/2023
9.96
 8,800 10.03 10.03 9.72 0 0 -0.0
06/03/2023
10.03
 2,400 10.00 10.06 10.00 0 0 -0.0
03/03/2023
10.00
 5,100 10.03 10.03 9.96 0 840 -0.0
02/03/2023
10.03
 2,800 10.03 10.03 9.96 0 0 -0.0
01/03/2023
10.03
 11,400 9.93 10.03 9.93 0 0 -0.0
28/02/2023
9.93
 6,700 9.89 9.93 9.86 0 0 -0.0
27/02/2023
9.89
 6,300 9.89 9.89 9.72 0 0 -0.0
24/02/2023
9.89
 31,800 10.24 10.24 9.72 0 0 -0.0
23/02/2023
10.24
 10,200 10.24 10.24 9.89 0 0 -0.0
22/02/2023
10.24
 4,300 10.10 10.24 9.96 0 0 -0.0
21/02/2023
10.10
 5,000 10.10 10.17 10.10 0 0 -0.0
20/02/2023
10.10
 10,800 9.89 10.10 9.89 0 0 -0.0
17/02/2023
9.89
 4,100 10.13 10.13 9.72 0 500 -0.0
16/02/2023
10.13
 5,300 9.79 10.13 9.79 2,000 987 0.0
15/02/2023
9.79
 2,400 9.69 10.20 9.79 0 0 0.3
14/02/2023
9.69
 5,400 9.82 9.89 9.65 0 0 0.3
13/02/2023
9.82
 23,400 9.89 10.17 9.51 20,000 0 0.3
10/02/2023
9.89
 7,000 10.17 10.17 9.79 0 0 -0.0
09/02/2023
10.17
 1,200 10.17 10.17 9.89 0 0 -0.0
08/02/2023
10.17
 5,100 10.20 10.30 9.96 0 400 -0.0
07/02/2023
10.20
 900 10.27 10.27 10.17 0 100 -0.0
06/02/2023
10.27
 7,200 10.27 10.27 9.96 0 0 -0.1
03/02/2023
10.27
 22,000 10.20 10.27 10.10 10,000 17,811 -0.1
02/02/2023
10.20
 14,600 10.17 10.20 10.17 10,400 0 0.2
01/02/2023
10.17
 16,800 10.37 10.37 10.13 2,800 68 0.0
31/01/2023
10.37
 3,900 10.30 10.37 10.10 0 0 0.0
30/01/2023
10.30
 18,200 10.13 10.37 10.20 400 0 0.0
27/01/2023
10.13
 12,600 10.34 10.34 10.10 0 7,001 -0.1
19/01/2023
10.34
 6,100 10.27 10.34 10.24 4,700 0 0.1
18/01/2023
10.27
 700 10.17 10.30 10.17 0 0 0.0
17/01/2023
10.17
 3,700 9.89 10.17 10.13 0 0 0.0
16/01/2023
9.89
 3,800 10.20 10.20 9.75 2,500 0 0.0
13/01/2023
10.20
 0 10.20 10.20 10.20 0 0 0.2
12/01/2023
10.20
 22,200 10.27 10.27 10.10 19,400 8,200 0.2
11/01/2023
10.27
 200 10.27 10.27 10.24 0 0 0.0
10/01/2023
10.27
 7,000 10.24 10.85 9.65 0 0 0.0
09/01/2023
10.24
 7,600 10.27 10.27 9.62 0 0 0.0
06/01/2023
10.27
 10,200 10.27 10.27 9.96 0 0 0.0
05/01/2023
10.27
 8,100 10.24 10.27 10.10 3,000 0 0.0
04/01/2023
10.24
 25,600 10.24 10.30 10.24 14,000 0 0.2
03/01/2023
10.24
 3,900 10.06 10.24 10.03 100 0 0.0
30/12/2022
10.06
 2,100 10.24 10.65 10.06 0 0 0.0
29/12/2022
10.24
 0 10.24 10.24 10.24 0 0 0.0
28/12/2022
10.24
 2,100 10.20 10.24 9.93 0 0 0.0
27/12/2022
10.20
 2,600 10.00 10.20 9.96 500 9 0.0
26/12/2022
10.00
 10,000 10.17 10.37 10.00 6,100 0 0.1
23/12/2022
10.17
 8,400 10.34 10.37 10.17 0 1,700 -0.0
22/12/2022
10.34
 46,500 10.34 10.34 10.34 0 0 -0.0
21/12/2022
10.34
 5,800 10.37 10.37 10.17 0 100 -0.0
20/12/2022
10.37
 18,800 10.75 10.75 10.06 9,000 0 0.1
19/12/2022
10.75
 24,500 10.30 10.75 10.30 0 15,100 -0.2
16/12/2022
10.30
 99,200 9.96 10.54 9.96 0 0 0.0
15/12/2022
9.96
 18,100 9.62 9.96 9.51 2,600 0 0.0
14/12/2022
9.62
 17,700 9.45 9.62 9.27 0 0 0.4
13/12/2022
9.45
 3,800 9.34 9.45 9.21 0 0 0.4
12/12/2022
9.34
 40,200 9.34 9.34 9.14 27,600 0 0.4
09/12/2022
9.34
 12,400 9.21 9.34 8.90 0 0 -0.0
08/12/2022
9.21
 14,100 9.14 9.27 8.72 0 0 -0.0
07/12/2022
9.14
 9,500 9.38 9.38 8.79 0 1,900 -0.0
06/12/2022
9.38
 37,800 9.27 9.38 8.66 0 0 -0.0
05/12/2022
9.27
 17,100 9.21 9.27 8.93 0 0 -0.0
02/12/2022
9.21
 15,100 9.24 9.24 8.96 0 0 -0.0
01/12/2022
9.24
 8,700 9.10 9.38 8.93 0 0 -0.0
30/11/2022
9.10
 4,600 8.96 9.14 8.93 0 0 -0.0
29/11/2022
8.96
 18,400 9.03 9.45 8.69 0 0 -0.0
28/11/2022
9.03
 5,500 8.59 9.17 8.69 0 0 -0.0
25/11/2022
8.59
 9,900 8.59 8.66 8.55 0 281 -0.0
24/11/2022
8.59
 8,000 8.86 8.86 8.24 0 0 -0.0
23/11/2022
8.86
 1,000 9.17 9.48 8.86 0 12 -0.0

Chính sách bảo mật | Điều khoản sử dụng |