CTCP Hợp tác Kinh tế và Xuất nhập khẩu Savimex (sav)

21.45
-0.05
(-0.23%)
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
(2024-08-20) 		-1.35 -5.91% 3,954,100 7,200 0.1
20.90
25.10
21.50
2 tháng
(2024-07-22) 		-0.50 -2.27% 8,337,500 24,999 0.5
20.60
25.10
21.50
3 tháng
(2024-06-21) 		4.70 27.98% 22,311,700 -4,168 -0.2
16.40
25.10
21.50
6 tháng
(2024-03-25) 		7.98 59.02% 29,330,500 -26,987 -0.6
12.38
25.10
21.50
12 tháng
(2023-09-25) 		7.39 52.36% 38,772,600 -27,962 -0.6
11.41
25.10
21.50
24 tháng
(2022-09-30) 		9.48 78.84% 43,763,300 988,059 15.1
8.59
25.10
21.50
36 tháng
(2021-10-05) 		5.46 34.05% 54,146,700 1,005,193 15.5
8.59
25.10
21.50
60 tháng
(2019-10-16) 		16.99 376.82% 71,862,830 130,513 2.4
3.20
26.29
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
10.35
 72,100 10.45 10.45 9.98 0 0 0
05/02/2021
10.45
 34,700 10.24 10.45 10.19 10,700 0 0.2
04/02/2021
10.24
 2,900 10.43 10.43 10.19 0 0 0
03/02/2021
10.43
 49,400 10.30 10.45 10.30 0 100 -0.0
02/02/2021
10.30
 41,600 10.19 10.45 9.93 800 0 0.0
01/02/2021
10.19
 66,400 10.14 10.35 9.46 0 0 0
29/01/2021
10.14
 2,900 9.49 10.14 8.83 0 0 0
28/01/2021
9.49
 140,300 10.19 10.19 9.49 1,200 0 0.0
27/01/2021
10.19
 59,000 10.56 10.61 10.14 1,500 0 0.0
26/01/2021
10.56
 55,600 10.66 10.66 10.45 0 0 0
25/01/2021
10.66
 39,200 10.82 10.82 10.66 0 0 0
22/01/2021
10.82
 57,300 10.87 10.87 10.66 0 0 0
21/01/2021
10.87
 107,900 10.32 10.97 10.71 0 0 0
20/01/2021
10.32
 16,300 10.35 10.35 9.67 2,000 0 0.0
19/01/2021
10.35
 114,200 10.71 10.74 10.03 1,500 0 0.0
18/01/2021
10.71
 48,000 10.71 10.79 10.71 0 0 0
15/01/2021
10.71
 68,200 10.35 11.05 10.50 0 0 0
14/01/2021
10.35
 50,100 9.98 10.50 9.98 4,000 0 0.1
13/01/2021
9.98
 127,200 9.93 10.45 9.72 2,000 0 0.0
12/01/2021
9.93
 33,100 9.93 9.96 9.62 0 0 0
11/01/2021
9.93
 105,900 9.88 10.09 9.41 0 0 0
08/01/2021
9.88
 62,200 9.46 10.03 9.56 0 0 0
07/01/2021
9.46
 39,200 9.30 9.46 9.30 0 0 0
06/01/2021
9.30
 83,500 8.99 9.51 8.96 0 0 0
05/01/2021
8.99
 36,300 8.99 9.15 8.99 0 300 -0.0
04/01/2021
8.99
 45,300 9.04 9.09 8.78 0 8,200 -0.1
31/12/2020
9.04
 57,550 8.57 9.09 8.62 30 0 0.0
30/12/2020
8.57
 28,530 8.57 8.73 8.36 6,050 0 0
29/12/2020
8.57
 15,830 8.41 8.68 8.47 0 0 0
28/12/2020
8.41
 57,080 8.47 8.47 8.15 0 0 0
25/12/2020
8.47
 36,280 8.54 8.54 8.41 0 0 0
24/12/2020
8.54
 44,330 8.78 8.78 8.18 0 0 0
23/12/2020
8.78
 100,810 8.99 8.99 8.62 0 0 0
22/12/2020
8.99
 70,510 9.09 9.09 8.88 0 0 0
21/12/2020
9.09
 43,530 9.15 9.20 9.07 0 0 0
18/12/2020
9.15
 47,500 9.04 9.15 8.96 0 0 0
17/12/2020
9.04
 38,040 9.09 9.12 8.96 0 0 0
16/12/2020
9.09
 69,680 9.09 9.15 8.88 0 0 0
15/12/2020
9.09
 26,360 9.15 9.22 8.99 0 40 -0.0
14/12/2020
9.15
 53,230 9.15 9.25 8.99 0 0 0
11/12/2020
9.15
 9,660 8.99 9.15 8.88 150 0 0.0
10/12/2020
8.99
 58,370 9.20 9.30 8.94 0 0 0
09/12/2020
9.20
 57,080 9.15 9.38 9.09 0 0 0
08/12/2020
9.15
 19,630 8.86 9.20 8.91 0 0 0
07/12/2020
8.86
 213,870 9.25 9.41 8.86 0 153,800 -2.6
04/12/2020
9.25
 59,040 9.28 9.38 9.20 1,820 7,200 -0.1
03/12/2020
9.28
 163,180 8.94 9.54 8.96 1,690 54,140 -0.9
02/12/2020
8.94
 71,190 8.99 9.01 8.88 0 0 0
01/12/2020
8.99
 145,230 8.88 9.15 8.83 0 50,130 -0.9
30/11/2020
8.88
 46,790 9.25 9.25 8.88 0 0 0
27/11/2020
9.25
 44,420 9.12 9.28 8.83 0 10 -0.0
26/11/2020
9.12
 46,770 9.04 9.25 8.83 100 0 0.0
25/11/2020
9.04
 57,100 9.09 9.09 8.83 0 10 -0.0
24/11/2020
9.09
 36,560 9.04 9.15 8.78 0 50 -0.0
23/11/2020
9.04
 55,160 9.22 9.25 8.88 0 0 0
20/11/2020
9.22
 112,330 8.62 9.22 8.73 50 50,000 -0.9
19/11/2020
8.62
 81,800 8.83 8.83 8.62 600 4,450 -0.1
18/11/2020
8.83
 68,320 8.83 8.83 8.62 0 0 0
17/11/2020
8.83
 18,430 8.78 8.88 8.36 300 0 0.0
16/11/2020
8.78
 103,140 8.94 9.04 8.73 0 20 -0.0
13/11/2020
8.94
 59,050 9.04 9.15 8.83 0 0 0
12/11/2020
9.04
 23,330 8.94 9.04 8.65 0 150 -0.0
11/11/2020
8.94
 73,820 8.60 9.04 8.60 0 58,110 -1.0
10/11/2020
8.60
 43,320 8.57 8.62 8.41 9,400 0 0.2
09/11/2020
8.57
 73,910 8.26 8.57 8.26 15,380 9,020 0.1
06/11/2020
8.26
 16,520 8.26 8.36 8.05 3,600 0 0.1
05/11/2020
8.26
 7,420 8.36 8.36 8.15 0 0 0
04/11/2020
8.36
 50,160 8.05 8.36 8.05 0 0 0
03/11/2020
8.05
 56,910 8.05 8.20 8.05 0 0 0
02/11/2020
8.05
 30,920 8.05 8.05 7.92 0 0 0
30/10/2020
8.05
 76,340 8.05 8.15 7.89 0 0 0
29/10/2020
8.05
 71,570 7.94 8.10 7.84 0 0 0
28/10/2020
7.94
 102,270 8.41 8.41 7.92 2,890 0 0.0
27/10/2020
8.41
 89,760 8.41 8.47 8.31 0 5,980 -0.1
26/10/2020
8.41
 50,950 8.36 8.57 8.36 3,000 0 0.0
23/10/2020
8.36
 136,960 7.97 8.52 7.94 0 65,260 -1.0
22/10/2020
7.97
 34,690 7.97 7.97 7.73 0 50 -0.0
21/10/2020
7.97
 121,020 7.79 8.26 7.89 0 18,120 -0.3
20/10/2020
7.79
 18,420 7.94 7.94 7.55 3,150 0 0.0
19/10/2020
7.94
 29,860 7.94 8.00 7.71 10,430 0 0.2
16/10/2020
7.94
 86,190 7.73 7.97 7.63 8,580 1,500 0.1
15/10/2020
7.73
 37,600 7.89 7.89 7.58 890 0 0.0
14/10/2020
7.89
 182,690 7.89 7.97 7.73 3,100 500 0.0
13/10/2020
7.89
 37,540 7.66 7.89 7.66 0 0 0
12/10/2020
7.66
 200,890 7.19 7.68 7.21 0 69,560 -1.0
09/10/2020
7.19
 151,270 6.79 7.19 6.77 0 58,000 -0.8
08/10/2020
6.79
 59,520 6.87 6.90 6.72 0 10 -0.0
07/10/2020
6.87
 210,970 6.77 6.95 6.53 0 50,000 -0.7
06/10/2020
6.77
 10,560 6.87 7.06 6.51 0 10 -0.0
05/10/2020
6.87
 36,220 6.69 6.90 6.56 0 0 0
02/10/2020
6.69
 40,180 6.77 6.85 6.51 10 0 0.0
01/10/2020
6.77
 113,150 6.48 6.85 6.43 0 50,000 -0.6
30/09/2020
6.48
 59,160 6.35 6.53 6.27 120 10 0.0
29/09/2020
6.35
 162,720 6.11 6.53 6.11 0 0 0
28/09/2020
6.11
 71,210 6.01 6.17 6.01 0 0 0
25/09/2020
6.01
 4,530 6.01 6.01 5.96 50 0 0.0
24/09/2020
6.01
 130,330 6.01 6.11 5.93 5,540 0 0.1
23/09/2020
6.01
 31,060 5.93 6.14 5.98 1,200 0 0.0
22/09/2020
5.93
 18,020 6.01 6.17 5.91 970 0 0.0
21/09/2020
6.01
 80,310 6.09 6.09 5.85 2,510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |