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)
13/09/2021
15.80
 89,300 16.36 16.68 15.69 5,800 0 0.2
10/09/2021
16.36
 44,700 16.10 16.57 16.16 3,000 700 0.1
09/09/2021
16.10
 70,400 15.80 16.21 15.69 3,000 5,000 -0.1
08/09/2021
15.80
 247,100 16.65 16.65 15.51 100 9,000 -0.2
07/09/2021
16.65
 141,200 17.03 17.24 16.27 0 0 0
06/09/2021
17.03
 143,900 16.86 17.97 16.74 4,900 16,300 -0.3
01/09/2021
16.86
 332,100 15.78 16.86 16.80 45,500 13,400 0.9
31/08/2021
15.78
 41,600 14.75 15.78 15.78 0 100 -0.0
30/08/2021
14.75
 100,100 14.28 14.93 14.17 0 200 -0.0
27/08/2021
14.28
 5,300 13.93 14.40 13.99 0 200 -0.0
26/08/2021
13.93
 20,900 14.05 14.34 13.93 100 0 0.0
25/08/2021
14.05
 9,800 14.22 14.22 13.79 100 1,000 -0.0
24/08/2021
14.22
 16,600 14.05 14.40 13.76 0 100 -0.0
23/08/2021
14.05
 24,100 14.52 14.52 14.05 200 0 0.0
20/08/2021
14.52
 34,700 15.22 15.45 14.52 0 0 0
19/08/2021
15.22
 30,200 15.31 15.63 15.01 0 0 0
18/08/2021
15.31
 44,800 16.16 16.16 15.10 0 0 0
17/08/2021
16.16
 16,500 16.33 16.59 15.83 0 2,600 -0.1
16/08/2021
16.33
 46,500 16.27 16.86 16.13 0 2,300 -0.1
13/08/2021
16.27
 88,400 15.22 16.27 15.19 0 28,600 -0.7
12/08/2021
15.22
 50,600 15.19 15.51 15.01 0 2,500 -0.1
11/08/2021
15.19
 22,600 15.16 15.51 14.84 0 18,700 -0.5
10/08/2021
15.16
 47,900 14.40 15.22 14.05 0 100 -0.0
09/08/2021
14.40
 31,400 14.34 14.55 14.02 0 0 0
06/08/2021
14.34
 3,700 14.05 14.72 13.93 0 0 0
05/08/2021
14.05
 32,000 14.17 14.17 13.79 400 0 0.0
04/08/2021
14.17
 39,600 14.17 14.17 13.99 200 0 0.0
03/08/2021
14.17
 10,200 14.11 14.17 14.05 0 1,300 -0.0
02/08/2021
14.11
 11,300 14.34 14.34 13.93 100 0 0.0
30/07/2021
14.34
 5,600 14.34 14.34 14.11 0 0 0
29/07/2021
14.34
 13,900 14.28 14.34 14.05 0 800 -0.0
28/07/2021
14.28
 900 14.28 14.28 14.08 0 0 0
27/07/2021
14.28
 21,200 14.28 14.63 14.05 0 3,600 -0.1
26/07/2021
14.28
 4,800 14.11 14.52 13.93 100 1,000 -0.0
23/07/2021
14.11
 12,300 14.52 14.63 14.05 2,000 0 0.0
22/07/2021
14.52
 9,400 14.02 14.52 14.05 0 0 0
21/07/2021
14.02
 8,900 14.40 14.58 13.81 1,100 1,700 -0.0
20/07/2021
14.40
 47,600 13.93 14.78 13.99 31,000 1,200 0.7
19/07/2021
13.93
 36,200 14.34 14.34 13.38 100 0 0.0
16/07/2021
14.34
 9,200 14.31 14.40 14.08 1,300 0 0.0
15/07/2021
14.31
 6,800 14.28 14.46 14.14 1,100 1,000 0.0
14/07/2021
14.28
 5,600 13.52 14.43 13.46 1,300 3,200 -0.0
13/07/2021
13.52
 24,000 14.02 14.08 13.46 100 0 0.0
12/07/2021
14.02
 40,900 15.04 15.04 14.02 2,100 0 0.1
09/07/2021
15.04
 10,700 15.22 15.45 14.63 0 0 0
08/07/2021
15.22
 3,800 15.51 15.51 15.22 0 200 -0.0
07/07/2021
15.51
 20,000 15.22 15.51 15.10 0 11,500 -0.3
06/07/2021
15.22
 17,300 15.69 15.69 15.22 0 0 0
05/07/2021
15.69
 11,100 15.66 15.80 15.39 0 0 0
02/07/2021
15.66
 26,600 15.69 15.92 15.51 0 0 0
01/07/2021
15.69
 36,100 15.34 15.75 15.39 400 0 0.0
30/06/2021
15.34
 15,100 15.75 15.75 15.34 100 0 0.0
29/06/2021
15.75
 13,900 15.80 16.19 15.69 3,700 0 0.1
28/06/2021
15.80
 11,900 16.33 16.33 15.63 0 0 0
25/06/2021
16.33
 12,400 16.33 16.33 15.69 0 0 0
24/06/2021
16.33
 42,100 16.33 16.33 15.63 1,000 1,000 0
23/06/2021
16.33
 18,900 16.39 16.39 16.01 100 0 0.0
22/06/2021
16.39
 38,700 16.92 17.38 16.39 2,800 0 0.1
21/06/2021
16.92
 8,200 16.80 16.98 16.45 0 0 0
18/06/2021
16.80
 72,400 16.77 17.68 16.68 900 0 0.0
17/06/2021
16.77
 78,700 15.69 16.77 15.42 1,000 9,300 -0.2
16/06/2021
15.69
 25,100 15.60 15.69 15.22 0 100 -0.0
15/06/2021
15.60
 31,600 15.57 15.80 15.22 0 300 -0.0
14/06/2021
15.57
 25,800 16.04 16.04 15.57 1,800 0 0.0
11/06/2021
16.04
 58,000 16.19 16.24 15.63 0 3,700 -0.1
10/06/2021
16.19
 30,000 16.39 16.39 15.25 500 9,600 -0.2
09/06/2021
16.39
 56,600 16.45 16.51 15.31 900 0 0.0
08/06/2021
16.45
 190,700 15.39 16.45 16.39 26,100 0 0.7
07/06/2021
15.39
 12,100 14.40 15.39 15.39 0 0 0
04/06/2021
14.40
 63,400 13.46 14.40 14.37 3,000 0 0.1
03/06/2021
13.46
 36,900 12.59 13.46 13.11 1,000 0 0.0
02/06/2021
12.59
 41,400 12.88 12.88 12.41 1,800 3,000 -0.0
01/06/2021
12.88
 34,700 13.17 13.17 12.64 0 2,500 -0.1
31/05/2021
13.17
 35,000 13.52 14.05 13.17 0 3,700 -0.1
28/05/2021
13.52
 67,300 13.81 13.81 13.35 100 0 0.0
27/05/2021
13.81
 37,300 14.17 14.17 13.76 0 1,600 -0.0
26/05/2021
14.17
 35,300 14.22 14.22 13.93 0 4,000 -0.1
25/05/2021
14.22
 61,300 14.52 14.55 14.05 300 5,700 -0.1
24/05/2021
14.52
 24,500 14.58 14.87 14.52 0 4,300 -0.1
21/05/2021
14.58
 5,500 14.58 14.58 14.52 0 0 0
20/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/05/2021
14.58
 14,000 14.58 15.10 14.58 300 2,000 -0.0
19/05/2021
14.58
 36,100 14.63 15.02 14.58 2,000 1,000 0.0
18/05/2021
14.63
 79,300 14.95 14.95 14.63 300 0 0.0
17/05/2021
14.95
 79,000 14.97 15.57 14.79 0 0 0
14/05/2021
14.97
 66,600 14.97 15.94 14.95 2,300 0 0.1
13/05/2021
14.97
 50,600 14.95 15.21 14.74 0 800 -0.0
12/05/2021
14.95
 33,500 14.53 15.10 14.74 0 100 -0.0
11/05/2021
14.53
 49,400 14.74 14.97 14.42 0 4,900 -0.1
10/05/2021
14.74
 38,800 14.63 15.21 14.74 0 0 0
07/05/2021
14.63
 35,700 15.47 16.15 14.63 900 8,200 -0.2
06/05/2021
15.47
 16,200 16.20 16.31 15.26 300 0 0.0
05/05/2021
16.20
 17,900 16.31 16.31 15.29 100 0 0.0
04/05/2021
16.31
 36,400 16.31 16.78 15.31 0 0 0
29/04/2021
16.31
 9,200 16.46 17.56 15.68 0 1,200 -0.0
28/04/2021
16.46
 24,800 16.51 16.72 15.47 0 1,400 -0.0
27/04/2021
16.51
 32,800 17.51 17.51 16.31 0 100 -0.0
26/04/2021
17.51
 62,300 18.55 19.07 17.27 500 2,100 -0.1
23/04/2021
18.55
 153,600 17.64 18.87 16.41 7,900 7,600 0.0
22/04/2021
17.64
 169,400 18.94 19.81 17.64 300 3,500 -0.1
20/04/2021
18.94
 33,000 20.36 20.36 18.94 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |