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

21.50
0
(0%)
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)
14/02/2023
9.69
 5,400 9.82 9.89 9.65 0 0 0.3
13/02/2023
9.82
 23,400 9.89 10.17 9.51 20,000 0 0.3
10/02/2023
9.89
 7,000 10.17 10.17 9.79 0 0 -0.0
09/02/2023
10.17
 1,200 10.17 10.17 9.89 0 0 -0.0
08/02/2023
10.17
 5,100 10.20 10.30 9.96 0 400 -0.0
07/02/2023
10.20
 900 10.27 10.27 10.17 0 100 -0.0
06/02/2023
10.27
 7,200 10.27 10.27 9.96 0 0 -0.1
03/02/2023
10.27
 22,000 10.20 10.27 10.10 10,000 17,811 -0.1
02/02/2023
10.20
 14,600 10.17 10.20 10.17 10,400 0 0.2
01/02/2023
10.17
 16,800 10.37 10.37 10.13 2,800 68 0.0
31/01/2023
10.37
 3,900 10.30 10.37 10.10 0 0 0.0
30/01/2023
10.30
 18,200 10.13 10.37 10.20 400 0 0.0
27/01/2023
10.13
 12,600 10.34 10.34 10.10 0 7,001 -0.1
19/01/2023
10.34
 6,100 10.27 10.34 10.24 4,700 0 0.1
18/01/2023
10.27
 700 10.17 10.30 10.17 0 0 0.0
17/01/2023
10.17
 3,700 9.89 10.17 10.13 0 0 0.0
16/01/2023
9.89
 3,800 10.20 10.20 9.75 2,500 0 0.0
13/01/2023
10.20
 0 10.20 10.20 10.20 0 0 0.2
12/01/2023
10.20
 22,200 10.27 10.27 10.10 19,400 8,200 0.2
11/01/2023
10.27
 200 10.27 10.27 10.24 0 0 0.0
10/01/2023
10.27
 7,000 10.24 10.85 9.65 0 0 0.0
09/01/2023
10.24
 7,600 10.27 10.27 9.62 0 0 0.0
06/01/2023
10.27
 10,200 10.27 10.27 9.96 0 0 0.0
05/01/2023
10.27
 8,100 10.24 10.27 10.10 3,000 0 0.0
04/01/2023
10.24
 25,600 10.24 10.30 10.24 14,000 0 0.2
03/01/2023
10.24
 3,900 10.06 10.24 10.03 100 0 0.0
30/12/2022
10.06
 2,100 10.24 10.65 10.06 0 0 0.0
29/12/2022
10.24
 0 10.24 10.24 10.24 0 0 0.0
28/12/2022
10.24
 2,100 10.20 10.24 9.93 0 0 0.0
27/12/2022
10.20
 2,600 10.00 10.20 9.96 500 9 0.0
26/12/2022
10.00
 10,000 10.17 10.37 10.00 6,100 0 0.1
23/12/2022
10.17
 8,400 10.34 10.37 10.17 0 1,700 -0.0
22/12/2022
10.34
 46,500 10.34 10.34 10.34 0 0 -0.0
21/12/2022
10.34
 5,800 10.37 10.37 10.17 0 100 -0.0
20/12/2022
10.37
 18,800 10.75 10.75 10.06 9,000 0 0.1
19/12/2022
10.75
 24,500 10.30 10.75 10.30 0 15,100 -0.2
16/12/2022
10.30
 99,200 9.96 10.54 9.96 0 0 0.0
15/12/2022
9.96
 18,100 9.62 9.96 9.51 2,600 0 0.0
14/12/2022
9.62
 17,700 9.45 9.62 9.27 0 0 0.4
13/12/2022
9.45
 3,800 9.34 9.45 9.21 0 0 0.4
12/12/2022
9.34
 40,200 9.34 9.34 9.14 27,600 0 0.4
09/12/2022
9.34
 12,400 9.21 9.34 8.90 0 0 -0.0
08/12/2022
9.21
 14,100 9.14 9.27 8.72 0 0 -0.0
07/12/2022
9.14
 9,500 9.38 9.38 8.79 0 1,900 -0.0
06/12/2022
9.38
 37,800 9.27 9.38 8.66 0 0 -0.0
05/12/2022
9.27
 17,100 9.21 9.27 8.93 0 0 -0.0
02/12/2022
9.21
 15,100 9.24 9.24 8.96 0 0 -0.0
01/12/2022
9.24
 8,700 9.10 9.38 8.93 0 0 -0.0
30/11/2022
9.10
 4,600 8.96 9.14 8.93 0 0 -0.0
29/11/2022
8.96
 18,400 9.03 9.45 8.69 0 0 -0.0
28/11/2022
9.03
 5,500 8.59 9.17 8.69 0 0 -0.0
25/11/2022
8.59
 9,900 8.59 8.66 8.55 0 281 -0.0
24/11/2022
8.59
 8,000 8.86 8.86 8.24 0 0 -0.0
23/11/2022
8.86
 1,000 9.17 9.48 8.86 0 12 -0.0
22/11/2022
9.17
 2,700 9.41 9.86 9.14 0 0 -0.2
21/11/2022
9.41
 300 9.41 9.96 8.86 0 0 -0.2
18/11/2022
9.41
 300 9.41 9.41 9.27 0 0 -0.2
17/11/2022
9.41
 1,400 9.27 9.48 9.27 0 0 -0.2
16/11/2022
9.27
 17,100 8.86 9.27 8.24 0 14,100 -0.2
15/11/2022
8.86
 1,800 9.21 9.21 8.59 0 0 -0.0
14/11/2022
9.21
 1,400 9.62 9.62 9.00 0 100 -0.0
11/11/2022
9.62
 100 9.14 9.62 9.62 0 0 0.0
10/11/2022
9.14
 6,700 9.21 9.21 8.86 1,100 0 0.0
09/11/2022
9.21
 10,200 9.24 9.45 8.93 0 0 -0.0
08/11/2022
9.24
 14,500 9.48 9.48 8.93 0 100 -0.0
07/11/2022
9.48
 4,600 9.55 9.72 9.00 0 0 -0.0
04/11/2022
9.55
 11,100 10.24 10.24 9.55 0 0 -0.0
03/11/2022
10.24
 1,000 10.27 10.27 9.96 0 0 -0.0
02/11/2022
10.27
 8,200 10.27 10.27 9.58 0 0 -0.0
01/11/2022
10.27
 4,100 10.30 10.30 9.89 0 1,000 -0.0
31/10/2022
10.30
 600 10.48 10.48 10.30 0 600 -0.0
28/10/2022
10.48
 500 10.51 10.51 10.30 0 0 0.0
27/10/2022
10.51
 2,100 10.27 10.51 9.82 0 0 0
26/10/2022
10.27
 8,300 10.54 10.54 9.89 0 0 0
25/10/2022
10.54
 7,400 10.34 10.61 10.30 400 0 0.0
24/10/2022
10.34
 23,100 10.79 10.85 10.34 1,900 0 0.0
21/10/2022
10.79
 900 10.96 10.99 10.51 0 100 -0.0
20/10/2022
10.96
 400 10.79 10.99 10.85 0 0 0
19/10/2022
10.79
 3,000 11.27 11.27 10.79 0 0 0
18/10/2022
11.27
 1,500 10.99 11.27 10.99 0 0 -0.0
17/10/2022
10.99
 800 10.96 10.99 10.99 0 0 -0.0
14/10/2022
10.96
 1,600 11.20 11.20 10.96 0 0 -0.0
13/10/2022
11.20
 300 10.92 11.20 10.92 0 0 -0.0
12/10/2022
10.92
 24,400 10.85 10.92 10.72 0 127 -0.0
11/10/2022
10.85
 4,700 11.03 11.03 10.37 0 0 -0.0
10/10/2022
11.03
 4,500 10.96 11.23 10.30 0 0 -0.0
07/10/2022
10.96
 3,700 11.09 11.09 10.58 600 1,500 -0.0
06/10/2022
11.09
 4,000 11.16 11.16 10.99 0 0 -0.0
05/10/2022
11.16
 8,000 10.75 11.30 10.75 0 100 -0.0
04/10/2022
10.75
 9,900 11.54 11.61 10.75 2,100 1,500 0.0
03/10/2022
11.54
 9,600 12.02 12.02 11.54 0 0 -0.1
30/09/2022
12.02
 10,100 12.09 12.09 11.61 100 3,300 -0.1
29/09/2022
12.09
 6,600 12.09 12.09 12.09 0 2,000 -0.0
28/09/2022
12.09
 19,600 12.09 12.16 11.68 0 0 -0.2
27/09/2022
12.09
 36,000 12.37 12.37 11.54 0 9,200 -0.2
26/09/2022
12.37
 18,600 12.57 12.57 12.06 0 0 -0.0
23/09/2022
12.57
 12,400 12.57 12.57 12.37 0 58 -0.0
22/09/2022
12.57
 2,900 12.61 12.61 12.37 0 0 -0.1
21/09/2022
12.61
 700 12.64 12.64 12.57 0 0 -0.1
20/09/2022
12.64
 20,300 12.54 12.71 12.26 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |