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)
22/11/2022
9.17
 2,700 9.41 9.86 9.14 0 0 -0.2
21/11/2022
9.41
 300 9.41 9.96 8.86 0 0 -0.2
18/11/2022
9.41
 300 9.41 9.41 9.27 0 0 -0.2
17/11/2022
9.41
 1,400 9.27 9.48 9.27 0 0 -0.2
16/11/2022
9.27
 17,100 8.86 9.27 8.24 0 14,100 -0.2
15/11/2022
8.86
 1,800 9.21 9.21 8.59 0 0 -0.0
14/11/2022
9.21
 1,400 9.62 9.62 9.00 0 100 -0.0
11/11/2022
9.62
 100 9.14 9.62 9.62 0 0 0.0
10/11/2022
9.14
 6,700 9.21 9.21 8.86 1,100 0 0.0
09/11/2022
9.21
 10,200 9.24 9.45 8.93 0 0 -0.0
08/11/2022
9.24
 14,500 9.48 9.48 8.93 0 100 -0.0
07/11/2022
9.48
 4,600 9.55 9.72 9.00 0 0 -0.0
04/11/2022
9.55
 11,100 10.24 10.24 9.55 0 0 -0.0
03/11/2022
10.24
 1,000 10.27 10.27 9.96 0 0 -0.0
02/11/2022
10.27
 8,200 10.27 10.27 9.58 0 0 -0.0
01/11/2022
10.27
 4,100 10.30 10.30 9.89 0 1,000 -0.0
31/10/2022
10.30
 600 10.48 10.48 10.30 0 600 -0.0
28/10/2022
10.48
 500 10.51 10.51 10.30 0 0 0.0
27/10/2022
10.51
 2,100 10.27 10.51 9.82 0 0 0
26/10/2022
10.27
 8,300 10.54 10.54 9.89 0 0 0
25/10/2022
10.54
 7,400 10.34 10.61 10.30 400 0 0.0
24/10/2022
10.34
 23,100 10.79 10.85 10.34 1,900 0 0.0
21/10/2022
10.79
 900 10.96 10.99 10.51 0 100 -0.0
20/10/2022
10.96
 400 10.79 10.99 10.85 0 0 0
19/10/2022
10.79
 3,000 11.27 11.27 10.79 0 0 0
18/10/2022
11.27
 1,500 10.99 11.27 10.99 0 0 -0.0
17/10/2022
10.99
 800 10.96 10.99 10.99 0 0 -0.0
14/10/2022
10.96
 1,600 11.20 11.20 10.96 0 0 -0.0
13/10/2022
11.20
 300 10.92 11.20 10.92 0 0 -0.0
12/10/2022
10.92
 24,400 10.85 10.92 10.72 0 127 -0.0
11/10/2022
10.85
 4,700 11.03 11.03 10.37 0 0 -0.0
10/10/2022
11.03
 4,500 10.96 11.23 10.30 0 0 -0.0
07/10/2022
10.96
 3,700 11.09 11.09 10.58 600 1,500 -0.0
06/10/2022
11.09
 4,000 11.16 11.16 10.99 0 0 -0.0
05/10/2022
11.16
 8,000 10.75 11.30 10.75 0 100 -0.0
04/10/2022
10.75
 9,900 11.54 11.61 10.75 2,100 1,500 0.0
03/10/2022
11.54
 9,600 12.02 12.02 11.54 0 0 -0.1
30/09/2022
12.02
 10,100 12.09 12.09 11.61 100 3,300 -0.1
29/09/2022
12.09
 6,600 12.09 12.09 12.09 0 2,000 -0.0
28/09/2022
12.09
 19,600 12.09 12.16 11.68 0 0 -0.2
27/09/2022
12.09
 36,000 12.37 12.37 11.54 0 9,200 -0.2
26/09/2022
12.37
 18,600 12.57 12.57 12.06 0 0 -0.0
23/09/2022
12.57
 12,400 12.57 12.57 12.37 0 58 -0.0
22/09/2022
12.57
 2,900 12.61 12.61 12.37 0 0 -0.1
21/09/2022
12.61
 700 12.64 12.64 12.57 0 0 -0.1
20/09/2022
12.64
 20,300 12.54 12.71 12.26 0 0 -0.1
19/09/2022
12.54
 22,500 12.57 12.95 12.33 0 0 -0.1
16/09/2022
12.57
 33,600 12.81 12.81 12.54 0 6,000 -0.1
15/09/2022
12.81
 600 12.85 12.85 12.57 0 3 0.2
14/09/2022
12.85
 25,100 13.02 13.02 12.43 0 0 0.2
13/09/2022
13.02
 1,300 12.50 13.02 12.43 0 0 0.2
12/09/2022
12.50
 7,400 12.57 12.57 12.43 2,000 5 0.2
09/09/2022
12.57
 29,200 12.67 12.67 12.43 10,000 0 0.2
08/09/2022
12.67
 42,200 12.64 12.67 12.43 0 0 0.2
07/09/2022
12.64
 14,400 12.57 12.64 12.47 0 0 0.2
06/09/2022
12.57
 15,700 12.57 12.78 12.57 9,500 0 0.2
05/09/2022
12.57
 2,900 12.78 12.78 12.57 0 0 0.1
31/08/2022
12.78
 13,900 12.74 12.78 12.61 2,800 0 0.1
30/08/2022
12.74
 12,600 12.71 12.85 12.61 0 0 0.0
29/08/2022
12.71
 6,200 12.74 12.74 12.57 0 0 0.0
26/08/2022
12.74
 9,400 12.81 12.88 12.67 0 0 0.0
25/08/2022
12.81
 14,000 12.88 12.95 12.71 0 0 0.0
24/08/2022
12.88
 7,800 12.74 12.88 12.74 2,000 0 0.0
23/08/2022
12.74
 6,400 12.67 12.74 12.57 0 0 -0.8
22/08/2022
12.67
 32,600 12.67 12.98 12.64 0 0 -0.8
19/08/2022
12.67
 65,300 13.05 13.05 12.67 600 43,900 -0.8
18/08/2022
13.05
 1,800 13.09 13.09 12.98 0 0 0.0
17/08/2022
13.09
 4,600 13.09 13.29 13.02 0 0 0.0
16/08/2022
13.09
 11,800 12.98 13.09 12.91 0 0 0.0
15/08/2022
12.98
 15,300 12.91 13.22 12.88 0 0 0.0
12/08/2022
12.91
 27,100 13.19 13.19 12.85 700 0 0.0
11/08/2022
13.19
 8,000 13.19 13.33 12.95 0 0 0.0
10/08/2022
13.19
 20,000 13.33 13.40 13.05 0 0 0.0
09/08/2022
13.33
 8,300 13.26 13.43 13.05 500 0 0.0
08/08/2022
13.26
 26,400 13.12 13.36 13.02 0 0 0.0
05/08/2022
13.12
 15,800 13.09 13.12 12.98 0 0 0.0
04/08/2022
13.09
 22,000 13.05 13.12 12.81 1,700 0 0.0
03/08/2022
13.05
 11,300 12.95 13.05 12.71 0 0 -0.0
02/08/2022
12.95
 17,100 12.64 12.95 12.57 200 1,700 -0.0
01/08/2022
12.64
 16,400 12.64 12.71 12.50 0 0 -0.0
29/07/2022
12.64
 11,300 12.37 12.67 12.37 0 2,200 -0.0
28/07/2022
12.37
 13,900 12.33 12.88 12.33 0 0 -0.0
27/07/2022
12.33
 5,400 12.54 12.67 12.33 0 1,200 -0.0
26/07/2022
12.54
 22,600 12.33 12.57 12.37 0 1,000 -0.0
25/07/2022
12.33
 25,100 12.43 12.43 12.09 0 4,500 -0.1
22/07/2022
12.43
 15,600 12.23 12.91 12.37 0 0 -0.1
21/07/2022
12.23
 47,000 11.71 12.47 12.12 0 500 -0.0
20/07/2022
11.71
 18,500 11.71 11.71 11.47 4,800 500 0.1
19/07/2022
11.71
 7,900 11.64 11.82 11.71 0 1,600 -0.0
18/07/2022
11.64
 12,300 11.68 11.75 11.33 0 0 0.0
15/07/2022
11.68
 10,600 11.40 11.88 11.68 0 0 0.0
14/07/2022
11.40
 18,100 11.85 11.85 11.40 1,400 0 0.0
13/07/2022
11.85
 15,900 12.16 12.16 11.61 0 0 -0.0
12/07/2022
12.16
 7,100 11.95 12.23 11.54 0 500 -0.0
11/07/2022
11.95
 20,000 12.30 12.30 11.47 5,400 0 0.1
08/07/2022
12.30
 17,500 12.09 12.37 12.06 0 0 0.1
07/07/2022
12.09
 9,200 12.26 12.26 11.51 3,000 0 0.1
06/07/2022
12.26
 12,300 12.37 12.37 11.88 0 2,900 -0.1
05/07/2022
12.37
 2,200 12.57 12.57 12.09 0 800 -0.0
04/07/2022
12.57
 5,600 12.26 13.05 12.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |