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)
08/02/2022
15.42
 47,200 15.19 15.51 14.17 200 1,000 -0.0
07/02/2022
15.19
 21,400 15.04 15.63 15.10 0 1,000 -0.0
28/01/2022
15.04
 56,300 15.42 15.51 14.96 900 1,000 -0.0
27/01/2022
15.42
 15,100 15.45 15.78 15.07 0 900 -0.0
26/01/2022
15.45
 16,100 15.51 15.51 15.19 0 800 -0.0
25/01/2022
15.51
 27,600 15.22 15.51 14.81 200 1,100 -0.0
24/01/2022
15.22
 36,200 15.80 15.95 15.22 200 800 -0.0
21/01/2022
15.80
 7,400 15.80 16.13 15.63 100 100 -0.0
20/01/2022
15.80
 18,200 15.89 15.89 15.69 0 100 -0.0
19/01/2022
15.89
 11,800 16.01 16.27 15.45 0 2,100 -0.1
18/01/2022
16.01
 2,300 15.89 16.39 16.01 0 400 -0.0
17/01/2022
15.89
 3,200 15.98 15.98 15.89 100 600 -0.0
14/01/2022
15.98
 26,700 15.86 16.10 15.80 1,400 100 0.0
13/01/2022
15.86
 48,400 16.24 16.39 15.75 400 1,400 -0.0
12/01/2022
16.24
 35,700 16.21 16.36 15.72 100 1,900 -0.0
11/01/2022
16.21
 50,000 16.30 16.36 16.13 300 1,700 -0.0
10/01/2022
16.30
 26,000 16.51 16.51 16.30 1,000 600 0
07/01/2022
16.51
 35,100 16.54 16.54 16.39 2,600 0 0.1
06/01/2022
16.54
 42,800 16.39 16.62 16.24 900 0 0.0
05/01/2022
16.39
 29,800 16.48 16.57 16.16 3,400 0 0.1
04/01/2022
16.48
 18,200 16.33 16.65 16.33 2,200 2,400 -0.0
31/12/2021
16.33
 25,400 16.30 16.45 16.30 2,300 300 0.1
30/12/2021
16.30
 28,600 16.21 16.48 15.92 2,100 2,000 0.0
29/12/2021
16.21
 20,400 16.10 16.21 15.89 1,300 200 0.0
28/12/2021
16.10
 34,900 16.33 16.36 16.10 2,400 1,000 0.0
27/12/2021
16.33
 23,600 16.10 16.33 15.80 1,000 0 0.0
24/12/2021
16.10
 31,800 15.51 16.27 15.51 200 400 -0.0
23/12/2021
15.51
 92,100 16.27 16.27 15.51 200 1,300 -0.0
22/12/2021
16.27
 52,000 16.39 16.39 16.21 3,100 0 0.1
21/12/2021
16.39
 52,000 16.45 16.51 16.27 2,200 0 0.1
20/12/2021
16.45
 49,000 16.39 16.59 16.36 5,100 1,000 0.1
17/12/2021
16.39
 78,200 16.62 16.62 16.33 1,100 800 0.0
16/12/2021
16.62
 47,000 16.54 16.65 16.33 100 2,600 -0.1
15/12/2021
16.54
 41,600 16.51 16.83 16.30 4,300 600 0.1
14/12/2021
16.51
 55,600 16.68 16.68 16.39 3,100 600 0.1
13/12/2021
16.68
 27,100 16.59 16.83 16.30 3,200 0 0.1
10/12/2021
16.59
 28,300 16.80 16.80 16.39 800 0 0.0
09/12/2021
16.80
 16,100 16.80 16.80 16.54 700 300 0.0
08/12/2021
16.80
 15,900 16.86 17.09 16.62 500 1,200 -0.0
07/12/2021
16.86
 39,100 15.80 16.86 16.01 7,500 500 0.2
06/12/2021
15.80
 73,900 16.77 16.92 15.80 13,000 2,600 0.3
03/12/2021
16.77
 91,000 17.03 17.15 16.77 0 2,200 -0.1
02/12/2021
17.03
 39,700 16.98 17.27 16.80 0 600 -0.0
01/12/2021
16.98
 45,500 16.65 17.09 16.68 2,000 5,200 -0.1
30/11/2021
16.65
 95,100 16.62 17.27 16.62 0 12,300 -0.4
29/11/2021
16.62
 57,000 16.62 16.98 16.45 200 100 0
26/11/2021
16.62
 67,000 16.95 16.98 16.57 500 500 0.0
25/11/2021
16.95
 54,500 16.95 17.24 15.78 700 1,400 -0.0
24/11/2021
16.95
 49,200 17.06 17.79 16.95 700 4,700 -0.1
23/11/2021
17.06
 64,000 16.16 17.18 16.13 8,800 0 0.3
22/11/2021
16.16
 158,300 16.98 17.03 16.16 4,500 0 0.1
19/11/2021
16.98
 165,700 18.03 18.03 16.98 6,300 0 0.2
18/11/2021
18.03
 95,400 18.35 18.38 17.56 1,700 0 0.1
17/11/2021
18.35
 67,900 18.23 18.82 18.09 6,000 0 0.2
16/11/2021
18.23
 98,500 18.70 18.70 18.15 1,600 2,600 -0.0
15/11/2021
18.70
 133,200 19.02 19.14 18.67 0 3,400 -0.1
12/11/2021
19.02
 57,900 19.20 19.20 18.85 2,100 400 0.1
11/11/2021
19.20
 126,200 19.02 19.90 18.99 2,700 20,900 -0.6
10/11/2021
19.02
 120,300 19.26 19.26 18.38 3,200 0 0.1
09/11/2021
19.26
 84,000 19.84 19.84 19.26 600 4,100 -0.1
08/11/2021
19.84
 100,400 20.02 20.02 19.43 2,000 0 0.1
05/11/2021
20.02
 209,400 19.08 20.02 19.32 0 0 0
04/11/2021
19.08
 157,600 18.61 19.08 18.09 0 0 0
03/11/2021
18.61
 283,400 19.73 19.73 18.35 0 0 0
02/11/2021
19.73
 150,000 19.90 19.90 19.32 0 2,300 -0.1
01/11/2021
19.90
 219,600 19.29 20.40 19.29 0 0 0
29/10/2021
19.29
 402,700 18.03 19.29 17.74 0 1,100 -0.0
28/10/2021
18.03
 312,200 18.73 18.73 18.03 0 3,800 -0.1
27/10/2021
18.73
 168,600 18.09 19.32 18.44 1,700 100 0.1
26/10/2021
18.09
 289,600 16.92 18.09 16.86 0 31,600 -0.9
25/10/2021
16.92
 325,500 16.16 16.95 16.10 800 10,300 -0.3
22/10/2021
16.16
 142,600 16.16 16.51 15.95 0 4,900 -0.1
21/10/2021
16.16
 89,200 16.48 16.51 16.10 0 0 0
20/10/2021
16.48
 102,900 16.65 17.24 16.16 0 2,200 -0.1
19/10/2021
16.65
 407,100 15.57 16.65 15.57 0 2,000 -0.1
18/10/2021
15.57
 111,200 15.80 15.80 15.22 0 0 0
15/10/2021
15.80
 48,800 15.80 16.10 15.78 0 0 0
14/10/2021
15.80
 63,200 15.86 16.10 15.80 1,200 0 0.0
13/10/2021
15.86
 28,000 15.92 16.10 15.83 500 0 0.0
12/10/2021
15.92
 55,600 16.10 16.10 15.86 500 0 0.0
11/10/2021
16.10
 80,500 15.86 16.45 15.86 0 8,000 0
08/10/2021
15.86
 25,200 15.95 15.95 15.78 0 500 -0.0
07/10/2021
15.95
 42,900 15.98 15.98 15.78 1,000 0 0.0
06/10/2021
15.98
 29,200 16.04 16.10 15.86 0 0 0
05/10/2021
16.04
 28,100 15.69 16.04 15.69 0 0 0
04/10/2021
15.69
 26,900 15.80 15.80 15.51 0 0 0
01/10/2021
15.80
 35,500 15.80 15.80 15.51 4,500 0 0.1
30/09/2021
15.80
 12,400 15.95 16.07 15.75 0 0 0
29/09/2021
15.95
 19,500 15.63 15.95 15.45 0 0 0
28/09/2021
15.63
 72,300 15.51 15.69 15.04 3,000 0 0.1
27/09/2021
15.51
 81,000 16.39 16.39 15.37 200 0 0.0
24/09/2021
16.39
 31,200 16.86 16.86 16.39 0 800 -0.0
23/09/2021
16.86
 130,000 17.09 17.50 16.74 0 3,300 -0.1
22/09/2021
17.09
 140,700 16.39 17.15 16.16 0 300 -0.0
21/09/2021
16.39
 67,000 16.71 16.71 15.98 0 10,000 -0.3
20/09/2021
16.71
 117,800 16.10 16.98 16.39 0 500 -0.0
17/09/2021
16.10
 58,300 15.80 16.16 15.86 0 600 -0.0
16/09/2021
15.80
 52,900 15.80 15.89 15.75 0 0 0
15/09/2021
15.80
 36,000 15.75 15.80 15.57 0 0 0
14/09/2021
15.75
 47,400 15.80 16.21 15.75 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |