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

20.80
0.35
(1.71%)
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
(2024-10-09) 		0.25 1.22% 476,400 3,600 0.1
20
20.80
20.80
2 tháng
(2024-09-09) 		-1.40 -6.31% 2,527,300 1,900 0.0
20
22.20
20.80
3 tháng
(2024-08-12) 		0.20 0.97% 6,157,700 -2,100 -0.1
20
25.10
20.80
6 tháng
(2024-05-13) 		8.08 63.56% 27,933,800 -29,268 -0.6
12.72
25.10
20.80
12 tháng
(2023-11-14) 		8.42 68.02% 38,564,100 -30,162 -0.6
11.66
25.10
20.80
24 tháng
(2022-11-21) 		11.39 121.01% 45,069,400 1,001,186 15.7
8.59
25.10
20.80
36 tháng
(2021-11-24) 		3.85 22.74% 50,619,800 1,054,993 16.8
8.59
25.10
20.80
60 tháng
(2019-12-05) 		16.65 401.28% 73,151,080 153,213 2.6
3.20
26.29
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2020
6.09
 38,210 6.06 6.09 6.01 30 0 0.0
17/09/2020
6.06
 35,230 6.11 6.27 6.04 10 5,940 -0.1
16/09/2020
6.11
 91,640 5.98 6.27 5.98 0 54,580 -0.6
15/09/2020
5.98
 78,340 5.64 6.04 5.64 3,040 18,250 -0.2
14/09/2020
5.64
 36,000 5.62 5.85 5.44 0 0 0
11/09/2020
5.62
 28,110 5.64 5.64 5.44 90 0 0.0
10/09/2020
5.64
 18,080 5.57 5.75 5.46 200 0 0.0
09/09/2020
5.57
 30,660 5.59 5.59 5.41 0 0 0
08/09/2020
5.59
 37,150 5.64 5.64 5.59 0 0 0
07/09/2020
5.64
 80,980 5.64 5.75 5.46 50 0 0.0
04/09/2020
5.64
 41,470 5.72 5.75 5.38 0 0 0
03/09/2020
5.72
 15,650 6.01 6.17 5.72 0 10 -0.0
01/09/2020
6.01
 54,250 5.75 6.01 5.64 0 4,000 -0.0
31/08/2020
5.75
 302,270 6.14 6.14 5.72 0 10 -0.0
28/08/2020
6.14
 129,760 6.58 6.58 6.14 0 0 0
27/08/2020
6.58
 115,450 7.06 7.06 6.58 0 8,700 -0.1
26/08/2020
7.06
 154,270 6.61 7.06 6.61 0 26,600 -0.4
25/08/2020
6.61
 559,320 6.19 6.61 6.19 0 116,630 -1.5
24/08/2020
6.19
 26,010 5.80 6.19 6.19 0 0 0
21/08/2020
5.80
 39,730 5.44 5.80 5.80 0 0 0
20/08/2020
5.44
 195,610 5.09 5.44 5.38 0 0 0
19/08/2020
5.09
 152,590 4.76 5.09 4.73 0 0 0
18/08/2020
4.76
 28,130 4.45 4.76 4.49 0 0 0
17/08/2020
4.45
 9,660 4.38 4.45 4.38 0 0 0
14/08/2020
4.38
 21,620 4.29 4.44 4.29 0 0 0
13/08/2020
4.29
 1,460 4.29 4.44 4.19 0 0 0
12/08/2020
4.29
 5,430 4.17 4.29 4.12 0 0 0
11/08/2020
4.17
 120 4.00 4.17 3.99 0 0 0
10/08/2020
4.00
 7,510 4.07 4.08 3.98 0 0 0
07/08/2020
4.07
 260 3.97 4.07 3.96 0 0 0
06/08/2020
3.97
 6,650 4.10 4.10 3.96 0 0 0
05/08/2020
4.10
 680 4.14 4.14 3.94 0 0 0
04/08/2020
4.14
 3,420 4.07 4.17 3.94 0 0 0
03/08/2020
4.07
 5,310 3.92 4.07 3.92 0 0 0
31/07/2020
3.92
 3,910 4.09 4.09 3.87 0 0 0
30/07/2020
4.09
 3,810 3.92 4.09 3.92 0 0 0
29/07/2020
3.92
 260 4.02 4.08 3.92 0 0 0
28/07/2020
4.02
 7,520 3.89 4.02 3.89 0 0 0
27/07/2020
3.89
 6,450 4.18 4.18 3.89 0 0 0
24/07/2020
4.18
 6,660 4.36 4.36 4.07 0 0 0
23/07/2020
4.36
 250 4.36 4.36 4.18 0 0 0
22/07/2020
4.36
 10 4.19 4.36 4.36 0 0 0
21/07/2020
4.19
 10 4.18 4.19 4.19 0 0 0
20/07/2020
4.18
 920 4.23 4.23 4.18 0 0 0
17/07/2020
4.23
 6,030 4.29 4.29 4.18 0 0 0
16/07/2020
4.29
 310 4.36 4.36 4.26 0 0 0
15/07/2020
4.36
 240 4.34 4.36 4.20 0 0 0
14/07/2020
4.34
 290 4.36 4.36 4.20 0 0 0
13/07/2020
4.36
 50 4.19 4.36 4.36 0 0 0
10/07/2020
4.19
 3,010 4.34 4.36 4.19 0 0 0
09/07/2020
4.34
 1,000 4.18 4.43 4.18 0 0 0
08/07/2020
4.18
 800 4.29 4.29 4.18 0 0 0
07/07/2020
4.29
 9,080 4.18 4.29 4.13 0 0 0
06/07/2020
4.18
 560 4.18 4.42 4.18 0 0 0
03/07/2020
4.18
 2,180 4.18 4.29 4.18 0 0 0
02/07/2020
4.18
 2,130 4.29 4.29 4.18 0 0 0
01/07/2020
4.29
 2,220 4.29 4.29 4.28 0 0 0
30/06/2020
4.29
 320 4.18 4.39 4.29 0 0 0
29/06/2020
4.18
 1,030 4.41 4.44 4.18 0 0 0
26/06/2020
4.41
 1,290 4.44 4.44 4.18 0 0 0
25/06/2020
4.44
 1,550 4.34 4.44 4.34 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/06/2020
4.34
 5,820 4.38 4.57 4.34 0 0 0
23/06/2020
4.38
 17,660 4.33 4.47 4.33 0 0 0
22/06/2020
4.33
 11,660 4.38 4.50 4.29 0 0 0
19/06/2020
4.38
 8,220 4.29 4.40 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |