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)
18/10/2024
17.50
 16,700 17.58 17.67 17.24 0 0 0
17/10/2024
17.58
 41,200 17.07 17.67 17.07 0 0 0
16/10/2024
17.54
 14,300 17.58 17.63 17.45 0 0 0
15/10/2024
17.54
 48,800 17.80 17.80 17.15 0 0 0
14/10/2024
17.54
 42,100 17.63 17.67 17.50 0 0 0
11/10/2024
17.63
 53,500 17.63 17.76 17.45 0 0 0
10/10/2024
17.63
 52,400 17.63 17.71 17.50 0 0 0
09/10/2024
17.63
 30,400 17.67 17.76 17.15 0 0 0
08/10/2024
17.54
 53,600 17.84 17.84 17.15 0 0 0
07/10/2024
17.71
 72,600 17.63 18.10 17.58 0 0 0
04/10/2024
17.88
 80,800 18.01 18.10 17.58 0 0 0
03/10/2024
18.01
 56,000 18.31 18.31 17.80 0 0 0
02/10/2024
18.01
 52,200 18.27 18.27 17.76 0 0 0
01/10/2024
17.93
 66,100 17.93 18.01 17.63 0 0 0
30/09/2024
18.01
 82,600 18.01 18.44 17.84 0 0 0
27/09/2024
18.36
 76,500 18.70 18.70 18.23 0 0 0
26/09/2024
18.27
 98,400 18.48 18.53 18.27 0 0 0
25/09/2024
18.40
 115,100 18.40 18.70 18.40 0 0 0
24/09/2024
18.40
 95,200 18.53 18.53 18.10 0 0 0
23/09/2024
18.48
 112,800 18.27 18.48 18.10 0 0 0
20/09/2024
18.40
 79,700 18.61 18.61 18.01 0 0 0
19/09/2024
18.44
 77,000 18.01 18.70 18.01 0 0 0
18/09/2024
18.44
 89,800 17.80 18.83 17.67 0 0 0
17/09/2024
18.18
 90,900 18.36 18.36 17.58 0 0 0
16/09/2024
18.01
 86,300 18.74 18.78 18.01 0 0 0
13/09/2024
18.53
 97,600 17.63 18.57 17.58 0 0 0
12/09/2024
17.93
 81,600 18.18 18.23 17.58 0 0 0
11/09/2024
18.01
 158,700 18.61 18.61 17.58 0 0 0
10/09/2024
18.31
 217,000 19.04 19.60 17.71 0 0 0
09/09/2024
19.04
 110,400 19.30 19.90 19.00 0 0 0
06/09/2024
19.73
 848,700 18.87 20.11 18.66 0 0 0
05/09/2024
20.03
 224,700 21.92 21.96 20.03 0 0 0
04/09/2024
21.53
 545,700 20.50 21.53 20.16 0 0 0
03/09/2024
12.82
 91,700 12.95 12.95 12.57 0 0 0
02/09/2024
13.21
 424,300 12.05 13.21 12.01 0 0 0
30/08/2024
20.16
 590,500 19.13 20.16 18.91 0 0 0
29/08/2024
18.87
 73,500 18.61 18.87 18.61 0 0 0
28/08/2024
18.61
 94,700 18.78 18.78 18.44 0 0 0
27/08/2024
18.48
 12,900 18.78 18.78 18.10 0 0 0
26/08/2024
18.44
 127,100 18.87 19.04 18.36 0 0 0
23/08/2024
18.78
 70,600 18.96 18.96 18.74 0 0 0
22/08/2024
19.34
 107,100 19.56 19.60 19.13 0 0 0
21/08/2024
19.51
 133,800 19.30 19.64 18.87 0 0 0
20/08/2024
19.60
 115,500 19.99 20.20 19.51 0 0 0
19/08/2024
19.73
 135,800 19.21 19.86 19.21 0 0 0
16/08/2024
18.87
 107,900 18.96 19.43 18.87 0 0 0
15/08/2024
19.30
 101,600 19.47 19.47 18.78 0 0 0
14/08/2024
19.13
 90,800 18.96 19.56 18.96 0 0 0
13/08/2024
18.87
 232,200 17.67 18.87 17.45 0 0 0
12/08/2024
17.67
 17,300 18.01 18.10 17.50 0 0 0
09/08/2024
17.97
 33,800 18.01 18.10 17.33 0 0 0
08/08/2024
18.01
 83,200 18.53 18.53 17.58 0 0 0
07/08/2024
18.44
 75,600 18.70 18.87 18.10 0 0 0
06/08/2024
18.40
 114,200 18.70 18.91 18.10 0 0 0
05/08/2024
18.61
 76,200 19.21 19.21 18.36 0 0 0
02/08/2024
19.30
 193,200 18.53 19.34 18.18 0 0 0
01/08/2024
19.17
 425,000 20.59 20.67 19.17 0 0 0
31/07/2024
20.59
 322,300 20.59 20.76 20.20 0 0 0
30/07/2024
20.59
 458,600 19.60 20.76 19.04 0 0 0
29/07/2024
19.51
 248,000 19.38 19.56 19.17 0 0 0
26/07/2024
19.43
 317,100 19.38 19.56 18.87 0 0 0
25/07/2024
19.30
 382,200 18.31 19.30 17.58 0 0 0
24/07/2024
18.31
 274,300 17.07 18.31 17.07 0 0 0
23/07/2024
18.01
 400,900 18.87 18.87 17.67 0 0 0
22/07/2024
18.87
 293,200 19.69 19.73 18.44 0 0 0
19/07/2024
19.69
 173,800 19.64 20.41 19.34 0 0 0
18/07/2024
19.64
 746,400 19.04 19.64 18.48 0 0 0
17/07/2024
19.60
 488,200 19.99 20.03 19.21 0 0 0
16/07/2024
19.99
 426,200 20.07 20.16 19.30 0 0 0
15/07/2024
20.24
 578,800 20.59 20.93 19.90 0 0 0
12/07/2024
20.59
 839,700 20.50 21.01 19.64 0 0 0
11/07/2024
20.59
 1,149,700 20.03 20.93 18.66 0 0 0
10/07/2024
20.03
 526,300 21.01 21.01 19.00 0 0 0
09/07/2024
20.37
 1,325,600 19.13 20.46 19.13 0 0 0
08/07/2024
19.13
 794,900 17.97 19.73 17.97 0 0 0
05/07/2024
18.96
 1,057,300 18.10 18.96 18.01 0 0 0
04/07/2024
17.76
 1,840,700 16.55 17.76 16.13 0 0 0
03/07/2024
16.60
 355,900 16.81 16.90 16.30 0 0 0
02/07/2024
16.81
 348,600 16.73 16.90 15.87 0 0 0
01/07/2024
16.73
 429,000 16.43 16.73 15.35 0 0 0
28/06/2024
16.43
 374,300 16.13 16.73 15.61 0 0 0
27/06/2024
16.73
 711,500 16.47 16.81 15.83 0 0 0
26/06/2024
16.04
 826,700 14.97 16.04 14.97 0 0 0
25/06/2024
15.01
 868,000 14.07 15.01 14.07 0 0 0
24/06/2024
14.07
 73,900 14.54 14.58 14.07 0 0 0
21/06/2024
14.41
 38,700 14.20 14.54 14.15 0 0 0
20/06/2024
14.32
 63,000 14.50 14.50 14.15 0 0 0
19/06/2024
14.62
 88,300 14.84 15.01 14.50 0 0 0
18/06/2024
14.84
 63,500 14.58 15.10 14.50 0 0 0
17/06/2024
14.71
 76,900 15.14 15.14 14.58 0 0 0
14/06/2024
15.18
 113,200 15.18 15.44 14.88 0 0 0
13/06/2024
15.18
 203,900 14.15 15.27 14.11 0 0 0
12/06/2024
14.58
 141,400 14.50 14.58 14.11 0 0 0
11/06/2024
14.50
 165,600 14.15 14.54 14.11 0 0 0
10/06/2024
14.50
 50,000 14.54 14.58 14.32 0 0 0
07/06/2024
14.50
 100,900 14.15 14.58 13.94 0 0 0
06/06/2024
14.41
 119,400 14.24 14.58 13.98 0 0 0
05/06/2024
14.45
 132,600 14.58 14.75 14.24 0 0 0
04/06/2024
14.58
 214,400 13.64 14.58 13.64 0 0 0
03/06/2024
13.64
 253,400 12.87 13.64 12.78 0 0 0

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