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
(2024-08-21) 		-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)
11/09/2012
1.90
 10,040 1.98 2.03 1.90 0 0 0
10/09/2012
1.98
 4,260 2.08 2.08 1.98 0 0 0
07/09/2012
2.08
 1,510 2.03 2.08 2.00 0 0 0
06/09/2012
2.03
 10 2.03 2.03 2.03 0 0 0
05/09/2012
2.03
 12,390 2.03 2.05 1.98 0 0 0
04/09/2012
2.03
 2,150 2.13 2.13 2.03 0 0 0
31/08/2012
2.13
 2,310 2.21 2.21 2.11 0 1,300 -0.0
30/08/2012
2.21
 30 2.21 2.21 2.21 0 0 0
29/08/2012
2.21
 1,970 2.13 2.24 2.08 40 0 0.0
28/08/2012
2.13
 9,560 2.18 2.18 2.08 0 0 0
27/08/2012
2.18
 3,070 2.21 2.21 2.11 0 0 0
24/08/2012
2.21
 19,140 2.13 2.21 2.03 0 0 0
23/08/2012
2.13
 4,030 2.24 2.24 2.13 0 0 0
22/08/2012
2.24
 19,720 2.34 2.34 2.24 2,500 0 0.0
21/08/2012
2.34
 2,340 2.44 2.44 2.34 0 0 0
20/08/2012
2.44
 230 2.42 2.47 2.44 0 0 0
17/08/2012
2.42
 11,800 2.37 2.42 2.34 0 0 0
16/08/2012
2.37
 2,550 2.39 2.39 2.34 0 0 0
15/08/2012
2.39
 1,020 2.42 2.42 2.37 0 0 0
14/08/2012
2.42
 10,170 2.42 2.44 2.42 0 0 0
13/08/2012
2.42
 3,500 2.42 2.42 2.31 0 0 0
10/08/2012
2.42
 10,610 2.42 2.42 2.42 0 0 0
09/08/2012
2.42
 18,030 2.39 2.44 2.37 0 0 0
08/08/2012
2.39
 8,990 2.37 2.44 2.37 0 0 0
07/08/2012
2.37
 7,460 2.44 2.44 2.37 0 0 0
06/08/2012
2.44
 7,090 2.39 2.44 2.39 0 0 0
03/08/2012
2.39
 1,110 2.39 2.39 2.37 0 0 0
02/08/2012
2.39
 7,210 2.37 2.44 2.34 0 0 0
01/08/2012
2.37
 9,850 2.47 2.47 2.37 1,100 0 0.0
31/07/2012
2.47
 40 2.42 2.47 2.44 0 0 0
30/07/2012
2.42
 5,430 2.47 2.50 2.42 0 0 0
27/07/2012
2.47
 220 2.42 2.52 2.44 0 0 0
26/07/2012
2.42
 19,040 2.42 2.52 2.42 0 0 0
25/07/2012
2.42
 9,350 2.47 2.52 2.42 290 0 0.0
24/07/2012
2.47
 17,180 2.57 2.57 2.47 0 0 0
23/07/2012
2.57
 9,230 2.52 2.57 2.47 0 0 0
20/07/2012
2.52
 5,620 2.55 2.63 2.50 10 0 0.0
19/07/2012
2.55
 7,620 2.52 2.57 2.47 0 0 0
18/07/2012
2.52
 20,080 2.47 2.52 2.44 0 0 0
17/07/2012
2.47
 2,230 2.44 2.47 2.42 90 0 0.0
16/07/2012
2.44
 10,560 2.52 2.52 2.42 2,000 0 0.0
13/07/2012
2.52
 18,940 2.55 2.57 2.47 0 0 0
12/07/2012
2.55
 20 2.50 2.55 2.55 0 0 0
11/07/2012
2.50
 2,050 2.47 2.50 2.42 0 0 0
10/07/2012
2.47
 10,420 2.57 2.57 2.47 0 0 0
09/07/2012
2.57
 5,720 2.57 2.60 2.47 0 0 0
06/07/2012
2.57
 3,110 2.50 2.57 2.55 0 0 0
05/07/2012
2.50
 6,840 2.44 2.52 2.34 0 0 0
04/07/2012
2.44
 3,170 2.52 2.52 2.44 450 0 0.0
03/07/2012
2.52
 14,520 2.65 2.65 2.52 0 0 0
02/07/2012
2.65
 500 2.68 2.68 2.55 0 0 0
29/06/2012
2.68
 1,570 2.60 2.68 2.47 560 0 0.0
28/06/2012
2.60
 20,020 2.50 2.60 2.39 1,000 0 0.0
27/06/2012
2.50
 8,000 2.60 2.60 2.50 1,590 0 0.0
26/06/2012
2.60
 11,620 2.70 2.70 2.60 0 0 0
25/06/2012
2.70
 4,640 2.68 2.73 2.68 1,300 0 0.0
22/06/2012
2.68
 5,470 2.81 2.81 2.68 700 0 0.0
21/06/2012
2.81
 10 2.78 2.81 2.81 0 0 0
20/06/2012
2.78
 1,060 2.76 2.81 2.76 0 0 0
19/06/2012
2.76
 3,170 2.83 2.83 2.73 2,010 0 0.0
18/06/2012
2.83
 15,940 2.83 2.86 2.70 0 0 0
15/06/2012
2.83
 4,450 2.78 2.86 2.78 0 0 0
14/06/2012
2.78
 3,130 2.78 2.78 2.73 2,000 0 0.0
13/06/2012
2.78
 10 2.68 2.78 2.78 0 0 0
12/06/2012
2.68
 9,780 2.76 2.76 2.65 0 0 0
11/06/2012
2.76
 25,190 2.81 2.86 2.70 0 0 0
08/06/2012
2.81
 18,310 2.94 3.04 2.81 0 0 0
07/06/2012
2.94
 14,240 2.81 2.94 2.86 0 0 0
06/06/2012
2.81
 10,880 2.73 2.81 2.65 0 0 0
05/06/2012
2.73
 2,930 2.70 2.73 2.68 0 0 0
04/06/2012
2.70
 56,970 2.73 2.73 2.60 0 0 0
01/06/2012
2.73
 5,300 2.76 2.83 2.73 0 0 0
31/05/2012
2.76
 40,730 2.86 2.86 2.73 0 0 0
30/05/2012
2.86
 9,390 2.86 2.86 2.81 0 0 0
29/05/2012
2.86
 3,410 2.78 2.86 2.76 0 0 0
28/05/2012
2.78
 4,620 2.89 3.02 2.78 0 500 -0.0
25/05/2012
2.89
 12,040 2.76 2.89 2.78 0 0 0
24/05/2012
2.76
 40,290 2.89 2.89 2.76 0 0 0
23/05/2012
2.89
 24,600 3.02 3.02 2.89 0 0 0
22/05/2012
3.02
 22,060 2.99 3.12 3.02 1,100 0 0.0
21/05/2012
2.99
 17,910 2.86 2.99 2.89 0 0 0
18/05/2012
2.86
 29,640 2.86 2.94 2.73 0 0 0
17/05/2012
2.86
 31,510 2.96 3.07 2.86 150 0 0.0
16/05/2012
2.96
 125,380 3.09 3.09 2.96 0 0 0
15/05/2012
3.09
 63,590 3.25 3.25 3.09 0 0 0
14/05/2012
3.25
 43,350 3.30 3.33 3.15 0 0 0
11/05/2012
3.30
 89,700 3.46 3.51 3.30 0 0 0
10/05/2012
3.46
 75,350 3.56 3.69 3.46 0 0 0
09/05/2012
3.56
 101,890 3.69 3.69 3.54 0 0 0
08/05/2012
3.69
 103,910 3.77 3.87 3.69 0 0 0
07/05/2012
3.77
 125,380 3.61 3.77 3.69 0 0 0
04/05/2012
3.61
 36,050 3.46 3.61 3.61 0 0 0
03/05/2012
3.46
 147,240 3.30 3.46 3.30 0 0 0
02/05/2012
3.30
 194,560 3.15 3.30 3.25 0 0 0
27/04/2012
3.15
 115,190 3.02 3.15 2.99 0 0 0
26/04/2012
3.02
 29,600 3.02 3.07 2.96 0 0 0
25/04/2012
3.02
 58,570 2.89 3.02 2.94 0 0 0
24/04/2012
2.89
 79,830 2.99 2.99 2.86 1,000 0 0.0
23/04/2012
2.99
 22,560 2.99 3.04 2.91 0 0 0
20/04/2012
2.99
 58,340 2.94 2.99 2.89 1,120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |