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

21.30
-0.15
(-0.70%)
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)
27/11/2017
3.85
 18,750 3.93 3.93 3.66 0 0 0
24/11/2017
3.93
 6,060 3.95 3.95 3.78 0 0 0
23/11/2017
3.95
 9,860 3.95 3.95 3.68 0 120 -0.0
22/11/2017
3.95
 280 3.77 3.95 3.78 0 0 0
21/11/2017
3.77
 6,100 3.93 3.93 3.67 0 0 0
20/11/2017
3.93
 3,970 3.78 3.93 3.78 0 0 0
17/11/2017
3.78
 12,260 3.74 3.93 3.75 2,230 0 0.0
16/11/2017
3.74
 11,580 3.91 3.91 3.74 0 0 0
15/11/2017
3.91
 14,090 3.78 3.91 3.72 0 0 0
14/11/2017
3.78
 2,010 3.93 3.93 3.78 0 0 0
13/11/2017
3.93
 200 3.93 3.93 3.93 0 0 0
10/11/2017
3.93
 9,000 3.81 3.93 3.81 3,260 0 0.0
09/11/2017
3.81
 22,460 3.95 3.95 3.78 4,510 0 0.0
08/11/2017
3.95
 3,290 3.78 3.95 3.85 590 0 0.0
07/11/2017
3.78
 11,060 3.81 3.97 3.78 0 0 0
06/11/2017
3.81
 16,470 3.81 3.97 3.81 400 10,000 -0.1
03/11/2017
3.81
 9,400 4.10 4.10 3.81 0 0 0
02/11/2017
4.10
 3,930 4.15 4.19 3.87 0 590 -0.0
01/11/2017
4.15
 10,490 3.95 4.15 3.70 0 400 -0.0
31/10/2017
3.95
 20 4.00 4.00 3.95 0 0 0
30/10/2017
4.00
 5,870 3.97 4.14 3.97 0 0 0
27/10/2017
3.97
 5,030 4.19 4.19 3.97 0 0 0
26/10/2017
4.19
 30 4.19 4.19 4.19 0 0 0
25/10/2017
4.19
 30 4.15 4.19 4.19 0 0 0
24/10/2017
4.15
 0 4.15 4.15 4.15 0 0 0
23/10/2017
4.15
 11,640 4.23 4.34 4.15 0 0 0
20/10/2017
4.23
 14,400 4.23 4.34 4.23 0 0 0
19/10/2017
4.23
 3,370 4.34 4.34 4.19 0 0 0
18/10/2017
4.34
 5,490 4.44 4.44 4.34 0 0 0
17/10/2017
4.44
 20 4.31 4.44 4.44 0 0 0
16/10/2017
4.31
 9,310 4.34 4.48 4.27 0 0 0
13/10/2017
4.34
 1,420 4.51 4.51 4.34 0 0 0
12/10/2017
4.51
 10 4.31 4.51 4.51 0 0 0
11/10/2017
4.31
 10 4.46 4.46 4.31 0 0 0
10/10/2017
4.46
 16,450 4.53 4.53 4.27 10,000 0 0.1
09/10/2017
4.53
 10 4.51 4.53 4.53 0 0 0
06/10/2017
4.51
 2,500 4.31 4.51 4.23 0 0 0
05/10/2017
4.31
 2,890 4.25 4.34 4.19 0 0 0
04/10/2017
4.25
 26,670 4.53 4.53 4.23 11,190 0 0.1
03/10/2017
4.53
 20,380 4.68 4.68 4.53 20,000 10,000 0.1
02/10/2017
4.68
 67,430 4.74 4.76 4.68 64,000 0 0.8
29/09/2017
4.74
 106,120 4.44 4.74 4.44 43,500 0 0.5
28/09/2017
4.44
 54,200 4.15 4.44 4.19 46,000 0 0.5
27/09/2017
4.15
 27,970 4.12 4.31 4.12 9,010 5,080 0.0
26/09/2017
4.12
 2,820 4.12 4.15 4.12 0 0 0
25/09/2017
4.12
 2,420 4.08 4.25 4.00 0 0 0
22/09/2017
4.08
 3,700 4.06 4.29 4.08 0 0 0
21/09/2017
4.06
 3,180 4.12 4.15 4.06 0 0 0
20/09/2017
4.12
 17,760 4.00 4.27 4.00 0 0 0
19/09/2017
4.00
 2,010 4.10 4.38 4.00 0 0 0
18/09/2017
4.10
 3,010 4.10 4.12 4.10 0 0 0
15/09/2017
4.10
 12,390 3.83 4.10 3.85 0 0 0
14/09/2017
3.83
 10,000 4.12 4.12 3.83 0 0 0
13/09/2017
4.12
 2,750 4.31 4.31 4.12 0 0 0
12/09/2017
4.31
 19,810 4.12 4.31 3.83 0 0 0
11/09/2017
4.12
 12,770 4.31 4.53 4.12 0 0 0
08/09/2017
4.31
 38,010 4.53 4.53 4.27 0 0 0
07/09/2017
4.53
 12,660 4.42 4.53 4.12 0 0 0
06/09/2017
4.42
 1,980 4.53 4.53 4.25 0 0 0
05/09/2017
4.53
 2,870 4.53 4.53 4.49 0 0 0
01/09/2017
4.53
 3,680 4.53 4.53 4.53 0 0 0
31/08/2017
4.53
 23,920 4.53 4.53 4.53 0 0 0
30/08/2017
4.53
 1,280 4.53 4.53 4.53 0 0 0
29/08/2017
4.53
 990 4.53 4.53 4.53 0 0 0
28/08/2017
4.53
 2,380 4.46 4.53 4.34 0 0 0
25/08/2017
4.46
 2,340 4.53 4.53 4.46 0 0 0
24/08/2017
4.53
 11,000 4.53 4.53 4.53 0 0 0
23/08/2017
4.53
 13,240 4.61 4.61 4.38 0 270 -0.0
22/08/2017
4.61
 0 4.61 4.61 4.61 0 0 0
21/08/2017
4.61
 1,000 4.61 4.61 4.61 0 0 0
18/08/2017
4.61
 1,140 4.65 4.65 4.38 0 0 0
17/08/2017
4.65
 320 4.70 4.70 4.65 0 0 0
16/08/2017
4.70
 3,800 4.68 4.72 4.70 0 0 0
15/08/2017
4.68
 5,310 4.70 4.70 4.53 0 120 -0.0
14/08/2017
4.70
 8,320 4.72 4.72 4.70 0 0 0
11/08/2017
4.72
 1,020 4.57 4.80 4.34 0 0 0
10/08/2017
4.57
 9,400 4.76 4.91 4.57 0 0 0
09/08/2017
4.76
 6,060 4.63 4.80 4.34 0 0 0
08/08/2017
4.63
 11,700 4.65 4.65 4.61 0 0 0
07/08/2017
4.65
 8,090 4.65 4.72 4.65 0 0 0
04/08/2017
4.65
 16,010 4.76 4.76 4.57 3,000 0 0.0
03/08/2017
4.76
 10,330 4.80 4.80 4.49 5,000 0 0.1
02/08/2017
4.80
 19,560 4.76 4.80 4.46 2,030 0 0.0
01/08/2017
4.76
 6,570 4.83 4.83 4.76 0 0 0
31/07/2017
4.83
 59,760 4.53 4.83 4.46 940 0 0.0
28/07/2017
4.53
 18,960 4.65 4.65 4.46 0 10 -0.0
27/07/2017
4.65
 7,480 4.65 4.65 4.46 180 0 0.0
26/07/2017
4.65
 18,200 4.65 4.68 4.46 2,000 0 0.0
25/07/2017
4.65
 7,830 4.53 4.68 4.53 2,000 100 0.0
24/07/2017
4.53
 12,540 4.72 4.72 4.53 2,490 0 0.0
21/07/2017
4.72
 3,930 4.68 4.76 4.57 0 0 0
20/07/2017
4.68
 8,240 4.61 4.83 4.53 0 0 0
19/07/2017
4.61
 10,610 4.65 4.65 4.53 0 0 0
18/07/2017
4.65
 21,340 4.65 4.65 4.61 0 0 0
17/07/2017
4.65
 20,840 4.80 4.80 4.65 0 0 0
14/07/2017
4.80
 21,930 4.80 4.80 4.80 0 0 0
13/07/2017
4.80
 3,180 4.87 4.87 4.57 0 0 0
12/07/2017
4.87
 7,350 4.66 4.87 4.72 0 0 0
11/07/2017
4.66
 62,130 4.68 4.80 4.53 9,880 0 0.1
10/07/2017
4.68
 18,520 4.72 4.95 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |