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

21.20
-0.25
(-1.17%)
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
(2024-08-21) 		-1.30 -5.71% 3,918,300 10,000 0.2
20.90
25.10
21.45
2 tháng
(2024-07-22) 		-0.55 -2.50% 8,417,200 24,999 0.5
20.60
25.10
21.45
3 tháng
(2024-06-24) 		5.05 30.79% 22,352,700 -2,968 -0.2
16.40
25.10
21.45
6 tháng
(2024-03-25) 		7.93 58.65% 29,410,200 -26,987 -0.6
12.38
25.10
21.45
12 tháng
(2023-09-26) 		7.51 53.85% 38,823,900 -27,962 -0.6
11.41
25.10
21.45
24 tháng
(2022-10-03) 		9.91 85.86% 43,832,900 991,259 15.1
8.59
25.10
21.45
36 tháng
(2021-10-06) 		5.47 34.23% 54,198,300 1,005,193 15.5
8.59
25.10
21.45
60 tháng
(2019-10-17) 		17.21 405.70% 71,940,130 130,513 2.4
3.20
26.29
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
3.52
 17,230 3.52 3.63 3.52 480 0 0.0
26/04/2018
3.52
 5,190 3.59 3.81 3.52 20 0 0.0
24/04/2018
3.59
 10,350 3.52 3.74 3.51 0 0 0
23/04/2018
3.52
 3,800 3.78 3.89 3.52 0 0 0
20/04/2018
3.78
 20 3.61 3.78 3.78 0 0 0
19/04/2018
3.61
 14,590 3.78 3.78 3.61 0 0 0
18/04/2018
3.78
 23,880 3.87 3.89 3.74 0 0 0
17/04/2018
3.87
 10 3.78 3.87 3.87 0 0 0
16/04/2018
3.78
 90 3.87 3.87 3.78 0 0 0
13/04/2018
3.87
 280 3.85 3.87 3.87 0 0 0
12/04/2018
3.85
 670 3.78 3.85 3.85 0 0 0
11/04/2018
3.78
 4,250 3.74 3.83 3.78 1,200 0 0.0
10/04/2018
3.74
 1,840 3.85 3.85 3.74 0 0 0
09/04/2018
3.85
 9,390 3.89 3.89 3.70 0 0 0
06/04/2018
3.89
 3,480 4.04 4.04 3.78 0 0 0
05/04/2018
4.04
 15,540 3.78 4.04 3.63 0 0 0
04/04/2018
3.78
 2,220 3.67 3.78 3.68 0 0 0
03/04/2018
3.67
 1,000 3.67 3.68 3.67 0 0 0
02/04/2018
3.67
 4,910 3.78 3.78 3.67 0 0 0
30/03/2018
3.78
 0 3.78 3.78 3.78 0 0 0
29/03/2018
3.78
 4,290 3.70 3.78 3.70 0 0 0
28/03/2018
3.70
 2,020 3.89 3.89 3.66 0 0 0
27/03/2018
3.89
 3,700 4.04 4.04 3.76 0 0 0
26/03/2018
4.04
 10 3.81 4.04 4.04 0 0 0
23/03/2018
3.81
 0 3.81 3.81 3.81 0 0 0
22/03/2018
3.81
 3,000 3.81 3.81 3.80 0 0 0
21/03/2018
3.81
 110 3.78 3.81 3.78 0 0 0
20/03/2018
3.78
 13,170 3.78 3.81 3.60 6,390 0 0.1
19/03/2018
3.78
 4,250 3.81 3.81 3.66 0 0 0
16/03/2018
3.81
 2,730 3.81 3.81 3.78 0 0 0
15/03/2018
3.81
 2,790 3.81 3.85 3.68 0 0 0
14/03/2018
3.81
 5,280 3.78 3.81 3.78 0 0 0
13/03/2018
3.78
 30 3.83 3.95 3.78 0 0 0
12/03/2018
3.83
 6,400 3.89 4.08 3.78 1,000 0 0.0
09/03/2018
3.89
 18,990 3.81 3.89 3.70 0 0 0
08/03/2018
3.81
 12,870 3.59 3.81 3.63 0 0 0
07/03/2018
3.59
 9,920 3.78 3.78 3.59 0 20 -0.0
06/03/2018
3.78
 9,550 3.89 3.89 3.78 0 0 0
05/03/2018
3.89
 3,250 3.91 3.91 3.64 0 0 0
02/03/2018
3.91
 180 3.93 3.93 3.78 0 150 -0.0
01/03/2018
3.93
 1,510 3.78 3.93 3.63 0 0 0
28/02/2018
3.78
 1,910 3.93 3.93 3.78 0 0 0
27/02/2018
3.93
 150 3.98 3.98 3.93 150 0 0.0
26/02/2018
3.98
 3,200 3.78 3.98 3.93 0 0 0
23/02/2018
3.78
 17,330 3.77 3.78 3.78 0 0 0
22/02/2018
3.77
 14,240 3.53 3.77 3.77 0 9,010 -0.1
21/02/2018
3.53
 810 3.77 3.77 3.53 0 0 0
13/02/2018
3.77
 810 3.74 3.78 3.77 0 0 0
12/02/2018
3.74
 2,920 3.66 3.78 3.41 0 0 0
09/02/2018
3.66
 2,080 3.78 3.78 3.66 0 0 0
08/02/2018
3.78
 10 3.74 3.78 3.78 0 0 0
07/02/2018
3.74
 3,540 3.78 3.78 3.55 0 0 0
06/02/2018
3.78
 19,610 3.81 3.81 3.55 0 1,650 -0.0
05/02/2018
3.81
 2,020 3.63 3.81 3.63 0 0 0
02/02/2018
3.63
 5,490 3.81 3.81 3.63 0 0 0
01/02/2018
3.81
 0 3.81 3.81 3.81 0 0 0
31/01/2018
3.81
 1,100 3.81 3.81 3.81 0 0 0
30/01/2018
3.81
 13,840 3.81 3.81 3.61 0 0 0
29/01/2018
3.81
 5,930 3.78 3.97 3.78 0 0 0
26/01/2018
3.78
 980 3.78 3.78 3.59 0 0 0
25/01/2018
3.78
 5,530 3.81 3.81 3.78 0 0 0
22/01/2018
3.81
 10 4.04 4.04 3.81 0 0 0
19/01/2018
4.04
 40 4.34 4.34 4.04 0 0 0
18/01/2018
4.34
 1,010 4.15 4.34 3.89 0 0 0
17/01/2018
4.15
 10 4.08 4.15 4.15 0 0 0
16/01/2018
4.08
 0 4.08 4.08 4.08 0 0 0
15/01/2018
4.08
 10 3.91 4.08 4.08 0 0 0
12/01/2018
3.91
 5,710 3.68 3.93 3.68 0 0 0
11/01/2018
3.68
 5,310 3.93 3.93 3.68 0 0 0
10/01/2018
3.93
 36,470 3.78 3.93 3.66 0 0 0
09/01/2018
3.78
 19,920 3.70 3.78 3.66 0 0 0
08/01/2018
3.70
 380 3.78 3.78 3.70 300 0 0.0
05/01/2018
3.78
 1,250 3.78 3.78 3.78 0 0 0
04/01/2018
3.78
 7,710 3.85 3.97 3.78 0 110 -0.0
03/01/2018
3.85
 12,950 3.85 3.97 3.78 0 190 -0.0
02/01/2018
3.85
 6,600 3.95 4.08 3.85 0 0 0
29/12/2017
3.95
 30 3.85 3.97 3.70 10 0 0.0
28/12/2017
3.85
 5,500 3.81 3.95 3.78 0 0 0
27/12/2017
3.81
 100 3.89 3.89 3.81 0 0 0
26/12/2017
3.89
 450 3.97 3.97 3.89 0 0 0
25/12/2017
3.97
 1,520 3.97 3.97 3.69 0 0 0
22/12/2017
3.97
 350 3.78 3.97 3.97 0 0 0
21/12/2017
3.78
 20 3.87 4.10 3.78 0 0 0
20/12/2017
3.87
 2,600 4.15 4.15 3.87 0 0 0
19/12/2017
4.15
 130 4.02 4.29 3.78 0 0 0
18/12/2017
4.02
 110 3.78 4.02 3.85 0 0 0
15/12/2017
3.78
 2,430 3.93 3.93 3.78 0 0 0
14/12/2017
3.93
 100 3.91 3.93 3.64 0 0 0
13/12/2017
3.91
 6,460 3.93 3.93 3.66 0 0 0
12/12/2017
3.93
 100 3.93 3.93 3.93 0 0 0
11/12/2017
3.93
 20 3.97 3.97 3.93 0 0 0
08/12/2017
3.97
 6,070 3.93 3.97 3.81 0 0 0
07/12/2017
3.93
 21,120 4.00 4.00 3.81 0 0 0
06/12/2017
4.00
 3,640 3.81 4.00 3.59 0 0 0
05/12/2017
3.81
 19,430 3.59 3.81 3.59 0 0 0
04/12/2017
3.59
 3,500 3.80 3.81 3.59 0 0 0
01/12/2017
3.80
 16,620 3.77 3.80 3.78 0 0 0
30/11/2017
3.77
 240 3.70 3.77 3.70 0 0 0
29/11/2017
3.70
 26,400 3.63 3.78 3.70 0 0 0
28/11/2017
3.63
 11,070 3.85 3.85 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |