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)
01/07/2022
12.26
 1,600 12.64 12.64 12.02 0 0 0.0
30/06/2022
12.64
 3,600 13.12 13.40 12.37 800 0 0.0
29/06/2022
13.12
 3,600 12.81 13.26 12.40 0 0 0
28/06/2022
12.81
 2,100 12.12 12.88 12.16 0 0 0.0
27/06/2022
12.12
 13,500 11.33 12.12 11.40 1,400 0 0.0
24/06/2022
11.33
 3,200 11.33 11.33 11.33 0 0 -0.0
23/06/2022
11.33
 14,400 10.65 11.37 11.20 0 0 -0.0
22/06/2022
10.65
 13,500 10.30 11.03 10.37 0 3,000 -0.0
21/06/2022
10.30
 13,400 10.99 10.99 10.30 0 3,800 -0.1
20/06/2022
10.99
 29,300 11.82 11.82 10.99 500 5,300 -0.1
17/06/2022
11.82
 15,500 12.30 12.30 11.44 100 5,700 -0.1
16/06/2022
12.30
 6,400 12.30 12.50 11.68 100 0 0.0
15/06/2022
12.30
 21,700 12.98 12.98 12.09 0 8,700 -0.2
14/06/2022
12.98
 5,300 13.09 13.40 12.30 100 0 0.0
13/06/2022
13.09
 24,900 13.95 13.95 13.05 0 5,300 -0.1
10/06/2022
13.95
 9,900 13.98 14.08 13.88 800 0 0.0
09/06/2022
13.98
 9,500 14.01 14.08 13.95 0 0 -0.0
08/06/2022
14.01
 20,900 13.95 14.05 13.88 0 700 -0.0
07/06/2022
13.95
 5,800 14.15 14.70 13.91 0 0 0.1
06/06/2022
14.15
 6,700 14.84 14.84 14.01 0 0 0
03/06/2022
14.84
 6,200 14.74 14.84 13.81 0 0 0.1
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/06/2022
14.74
 12,500 14.58 15.39 14.70 0 0 0.1
01/06/2022
14.58
 31,800 14.63 14.63 13.64 5,100 0 0.1
31/05/2022
14.63
 51,300 14.31 14.63 14.22 0 0 -0.1
30/05/2022
14.31
 17,300 14.17 14.34 13.90 700 3,300 -0.1
27/05/2022
14.17
 27,200 14.17 14.17 14.11 0 0 0
26/05/2022
14.17
 2,400 14.17 14.34 14.17 0 0 0
25/05/2022
14.17
 7,000 14.14 14.31 14.05 500 500 0
24/05/2022
14.14
 900 14.34 14.34 14.05 0 0 0.0
23/05/2022
14.34
 400 14.14 14.37 14.34 0 0 0.0
20/05/2022
14.14
 10,200 14.14 14.14 14.05 400 0 0.0
19/05/2022
14.14
 8,700 14.40 14.40 13.96 0 0 -0.0
18/05/2022
14.40
 30,300 14.52 14.52 14.05 0 0 -0.0
17/05/2022
14.52
 11,300 13.70 14.52 13.52 0 0 -0.0
16/05/2022
13.70
 12,700 13.70 14.25 13.70 0 700 -0.0
13/05/2022
13.70
 26,100 14.08 14.08 13.64 0 0 0
12/05/2022
14.08
 15,800 14.90 14.90 14.05 0 0 0
11/05/2022
14.90
 24,200 14.40 14.90 14.11 0 0 0
10/05/2022
14.40
 10,700 14.46 14.58 13.49 0 100 -0.0
09/05/2022
14.46
 18,100 14.93 14.93 14.05 9,400 0 0.2
06/05/2022
14.93
 24,700 15.22 15.51 14.93 4,300 0 0.1
05/05/2022
15.22
 11,200 15.80 15.80 15.22 3,400 0 0.1
04/05/2022
15.80
 6,400 14.96 15.98 14.96 0 2,000 -0.1
29/04/2022
14.96
 12,800 14.93 15.16 14.90 2,300 0 0.1
28/04/2022
14.93
 26,800 14.78 15.13 14.84 8,500 900 0.2
27/04/2022
14.78
 13,100 14.81 15.31 14.63 6,300 800 0.1
26/04/2022
14.81
 26,400 14.93 14.93 14.34 3,000 3,600 -0.0
25/04/2022
14.93
 22,800 15.51 15.80 14.87 0 100 -0.0
22/04/2022
15.51
 11,300 16.01 16.33 15.34 0 300 -0.0
21/04/2022
16.01
 37,900 15.80 16.10 14.72 2,000 1,200 0.0
20/04/2022
15.80
 16,200 16.68 16.68 15.80 100 0 0.0
19/04/2022
16.68
 24,200 16.42 17.15 16.42 100 100 -0
18/04/2022
16.42
 62,600 16.68 17.27 15.80 10,500 0 0.3
15/04/2022
16.68
 64,700 17.03 17.21 16.39 1,700 0 0.0
14/04/2022
17.03
 13,500 17.06 17.09 16.65 0 0 0
13/04/2022
17.06
 10,700 16.80 17.21 16.39 3,300 1,000 0.1
12/04/2022
16.80
 27,100 16.98 16.98 16.80 18,400 100 0.5
08/04/2022
16.98
 33,400 17.03 17.27 16.98 0 0 0
07/04/2022
17.03
 8,400 16.98 17.03 16.98 0 0 0
06/04/2022
16.98
 16,000 16.98 17.03 16.77 3,000 0 0.1
05/04/2022
16.98
 21,300 17.03 17.27 16.98 7,700 0 0.2
04/04/2022
17.03
 16,800 17.18 17.44 16.86 1,500 200 0.0
01/04/2022
17.18
 31,300 16.83 17.27 16.68 19,500 3,400 0.5
31/03/2022
16.83
 12,700 17.03 17.15 16.83 0 0 0
30/03/2022
17.03
 23,500 17.38 17.38 16.77 0 800 -0.0
29/03/2022
17.38
 86,900 16.65 17.79 16.95 0 4,100 -0.1
28/03/2022
16.65
 37,100 16.65 16.65 16.36 10,100 1,000 0.3
25/03/2022
16.65
 11,700 16.59 16.68 16.59 1,100 0 0.0
24/03/2022
16.59
 20,000 16.77 16.80 16.59 1,100 0 0.0
23/03/2022
16.77
 29,500 16.83 16.86 16.57 1,000 1,000 -0.0
22/03/2022
16.83
 46,600 16.51 16.98 16.59 0 600 -0.0
21/03/2022
16.51
 20,400 16.45 16.62 16.39 9,000 0 0.3
18/03/2022
16.45
 63,600 16.74 16.74 16.36 600 0 0.0
17/03/2022
16.74
 26,100 16.98 16.98 16.45 800 1,000 -0.0
16/03/2022
16.98
 68,000 16.71 17.56 16.42 1,000 1,000 -0.0
15/03/2022
16.71
 26,100 17.03 17.09 16.45 0 1,300 -0.0
14/03/2022
17.03
 47,100 17.62 18.09 16.98 2,000 2,000 -0.0
11/03/2022
17.62
 220,500 17.03 18.20 16.95 2,500 2,600 -0.0
10/03/2022
17.03
 48,000 16.45 17.50 16.65 2,000 3,700 -0.0
09/03/2022
16.45
 43,400 16.45 16.59 16.30 300 400 -0.0
08/03/2022
16.45
 55,100 16.39 16.62 16.21 5,200 1,100 0.1
07/03/2022
16.39
 41,400 16.45 16.51 16.21 600 2,600 -0.1
04/03/2022
16.45
 63,800 15.92 16.59 16.01 3,000 400 0.1
03/03/2022
15.92
 46,500 15.16 15.92 15.16 0 200 -0.0
02/03/2022
15.16
 18,300 15.16 15.45 15.07 200 1,100 -0.0
01/03/2022
15.16
 11,400 15.10 15.22 15.10 0 1,900 -0.0
28/02/2022
15.10
 18,200 15.16 15.22 15.07 5,500 1,000 0.1
25/02/2022
15.16
 11,600 15.10 15.51 15.04 0 1,000 -0.0
24/02/2022
15.10
 26,800 15.16 15.25 14.93 4,900 1,000 0.1
23/02/2022
15.16
 24,100 15.34 15.37 15.16 2,100 900 0.0
22/02/2022
15.34
 29,100 15.34 15.34 14.28 6,100 3,000 0.1
21/02/2022
15.34
 27,600 15.51 15.51 15.25 1,000 1,000 -0
18/02/2022
15.51
 14,900 15.19 15.69 15.16 300 2,300 -0.1
17/02/2022
15.19
 42,000 15.28 15.39 15.19 1,500 1,600 -0.0
16/02/2022
15.28
 17,900 15.37 15.37 15.22 200 900 -0.0
15/02/2022
15.37
 15,700 15.39 15.45 15.19 5,200 1,400 0.1
14/02/2022
15.39
 21,200 15.45 15.57 15.22 900 1,300 -0.0
11/02/2022
15.45
 9,600 15.45 15.51 15.22 1,700 2,200 -0.0
10/02/2022
15.45
 9,000 15.39 15.45 15.22 6,100 1,500 0.1
09/02/2022
15.39
 22,300 15.42 15.42 15.04 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |