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)
19/09/2022
12.54
 22,500 12.57 12.95 12.33 0 0 -0.1
16/09/2022
12.57
 33,600 12.81 12.81 12.54 0 6,000 -0.1
15/09/2022
12.81
 600 12.85 12.85 12.57 0 3 0.2
14/09/2022
12.85
 25,100 13.02 13.02 12.43 0 0 0.2
13/09/2022
13.02
 1,300 12.50 13.02 12.43 0 0 0.2
12/09/2022
12.50
 7,400 12.57 12.57 12.43 2,000 5 0.2
09/09/2022
12.57
 29,200 12.67 12.67 12.43 10,000 0 0.2
08/09/2022
12.67
 42,200 12.64 12.67 12.43 0 0 0.2
07/09/2022
12.64
 14,400 12.57 12.64 12.47 0 0 0.2
06/09/2022
12.57
 15,700 12.57 12.78 12.57 9,500 0 0.2
05/09/2022
12.57
 2,900 12.78 12.78 12.57 0 0 0.1
31/08/2022
12.78
 13,900 12.74 12.78 12.61 2,800 0 0.1
30/08/2022
12.74
 12,600 12.71 12.85 12.61 0 0 0.0
29/08/2022
12.71
 6,200 12.74 12.74 12.57 0 0 0.0
26/08/2022
12.74
 9,400 12.81 12.88 12.67 0 0 0.0
25/08/2022
12.81
 14,000 12.88 12.95 12.71 0 0 0.0
24/08/2022
12.88
 7,800 12.74 12.88 12.74 2,000 0 0.0
23/08/2022
12.74
 6,400 12.67 12.74 12.57 0 0 -0.8
22/08/2022
12.67
 32,600 12.67 12.98 12.64 0 0 -0.8
19/08/2022
12.67
 65,300 13.05 13.05 12.67 600 43,900 -0.8
18/08/2022
13.05
 1,800 13.09 13.09 12.98 0 0 0.0
17/08/2022
13.09
 4,600 13.09 13.29 13.02 0 0 0.0
16/08/2022
13.09
 11,800 12.98 13.09 12.91 0 0 0.0
15/08/2022
12.98
 15,300 12.91 13.22 12.88 0 0 0.0
12/08/2022
12.91
 27,100 13.19 13.19 12.85 700 0 0.0
11/08/2022
13.19
 8,000 13.19 13.33 12.95 0 0 0.0
10/08/2022
13.19
 20,000 13.33 13.40 13.05 0 0 0.0
09/08/2022
13.33
 8,300 13.26 13.43 13.05 500 0 0.0
08/08/2022
13.26
 26,400 13.12 13.36 13.02 0 0 0.0
05/08/2022
13.12
 15,800 13.09 13.12 12.98 0 0 0.0
04/08/2022
13.09
 22,000 13.05 13.12 12.81 1,700 0 0.0
03/08/2022
13.05
 11,300 12.95 13.05 12.71 0 0 -0.0
02/08/2022
12.95
 17,100 12.64 12.95 12.57 200 1,700 -0.0
01/08/2022
12.64
 16,400 12.64 12.71 12.50 0 0 -0.0
29/07/2022
12.64
 11,300 12.37 12.67 12.37 0 2,200 -0.0
28/07/2022
12.37
 13,900 12.33 12.88 12.33 0 0 -0.0
27/07/2022
12.33
 5,400 12.54 12.67 12.33 0 1,200 -0.0
26/07/2022
12.54
 22,600 12.33 12.57 12.37 0 1,000 -0.0
25/07/2022
12.33
 25,100 12.43 12.43 12.09 0 4,500 -0.1
22/07/2022
12.43
 15,600 12.23 12.91 12.37 0 0 -0.1
21/07/2022
12.23
 47,000 11.71 12.47 12.12 0 500 -0.0
20/07/2022
11.71
 18,500 11.71 11.71 11.47 4,800 500 0.1
19/07/2022
11.71
 7,900 11.64 11.82 11.71 0 1,600 -0.0
18/07/2022
11.64
 12,300 11.68 11.75 11.33 0 0 0.0
15/07/2022
11.68
 10,600 11.40 11.88 11.68 0 0 0.0
14/07/2022
11.40
 18,100 11.85 11.85 11.40 1,400 0 0.0
13/07/2022
11.85
 15,900 12.16 12.16 11.61 0 0 -0.0
12/07/2022
12.16
 7,100 11.95 12.23 11.54 0 500 -0.0
11/07/2022
11.95
 20,000 12.30 12.30 11.47 5,400 0 0.1
08/07/2022
12.30
 17,500 12.09 12.37 12.06 0 0 0.1
07/07/2022
12.09
 9,200 12.26 12.26 11.51 3,000 0 0.1
06/07/2022
12.26
 12,300 12.37 12.37 11.88 0 2,900 -0.1
05/07/2022
12.37
 2,200 12.57 12.57 12.09 0 800 -0.0
04/07/2022
12.57
 5,600 12.26 13.05 12.26 0 0 0
01/07/2022
12.26
 1,600 12.64 12.64 12.02 0 0 0.0
30/06/2022
12.64
 3,600 13.12 13.40 12.37 800 0 0.0
29/06/2022
13.12
 3,600 12.81 13.26 12.40 0 0 0
28/06/2022
12.81
 2,100 12.12 12.88 12.16 0 0 0.0
27/06/2022
12.12
 13,500 11.33 12.12 11.40 1,400 0 0.0
24/06/2022
11.33
 3,200 11.33 11.33 11.33 0 0 -0.0
23/06/2022
11.33
 14,400 10.65 11.37 11.20 0 0 -0.0
22/06/2022
10.65
 13,500 10.30 11.03 10.37 0 3,000 -0.0
21/06/2022
10.30
 13,400 10.99 10.99 10.30 0 3,800 -0.1
20/06/2022
10.99
 29,300 11.82 11.82 10.99 500 5,300 -0.1
17/06/2022
11.82
 15,500 12.30 12.30 11.44 100 5,700 -0.1
16/06/2022
12.30
 6,400 12.30 12.50 11.68 100 0 0.0
15/06/2022
12.30
 21,700 12.98 12.98 12.09 0 8,700 -0.2
14/06/2022
12.98
 5,300 13.09 13.40 12.30 100 0 0.0
13/06/2022
13.09
 24,900 13.95 13.95 13.05 0 5,300 -0.1
10/06/2022
13.95
 9,900 13.98 14.08 13.88 800 0 0.0
09/06/2022
13.98
 9,500 14.01 14.08 13.95 0 0 -0.0
08/06/2022
14.01
 20,900 13.95 14.05 13.88 0 700 -0.0
07/06/2022
13.95
 5,800 14.15 14.70 13.91 0 0 0.1
06/06/2022
14.15
 6,700 14.84 14.84 14.01 0 0 0
03/06/2022
14.84
 6,200 14.74 14.84 13.81 0 0 0.1
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/06/2022
14.74
 12,500 14.58 15.39 14.70 0 0 0.1
01/06/2022
14.58
 31,800 14.63 14.63 13.64 5,100 0 0.1
31/05/2022
14.63
 51,300 14.31 14.63 14.22 0 0 -0.1
30/05/2022
14.31
 17,300 14.17 14.34 13.90 700 3,300 -0.1
27/05/2022
14.17
 27,200 14.17 14.17 14.11 0 0 0
26/05/2022
14.17
 2,400 14.17 14.34 14.17 0 0 0
25/05/2022
14.17
 7,000 14.14 14.31 14.05 500 500 0
24/05/2022
14.14
 900 14.34 14.34 14.05 0 0 0.0
23/05/2022
14.34
 400 14.14 14.37 14.34 0 0 0.0
20/05/2022
14.14
 10,200 14.14 14.14 14.05 400 0 0.0
19/05/2022
14.14
 8,700 14.40 14.40 13.96 0 0 -0.0
18/05/2022
14.40
 30,300 14.52 14.52 14.05 0 0 -0.0
17/05/2022
14.52
 11,300 13.70 14.52 13.52 0 0 -0.0
16/05/2022
13.70
 12,700 13.70 14.25 13.70 0 700 -0.0
13/05/2022
13.70
 26,100 14.08 14.08 13.64 0 0 0
12/05/2022
14.08
 15,800 14.90 14.90 14.05 0 0 0
11/05/2022
14.90
 24,200 14.40 14.90 14.11 0 0 0
10/05/2022
14.40
 10,700 14.46 14.58 13.49 0 100 -0.0
09/05/2022
14.46
 18,100 14.93 14.93 14.05 9,400 0 0.2
06/05/2022
14.93
 24,700 15.22 15.51 14.93 4,300 0 0.1
05/05/2022
15.22
 11,200 15.80 15.80 15.22 3,400 0 0.1
04/05/2022
15.80
 6,400 14.96 15.98 14.96 0 2,000 -0.1
29/04/2022
14.96
 12,800 14.93 15.16 14.90 2,300 0 0.1
28/04/2022
14.93
 26,800 14.78 15.13 14.84 8,500 900 0.2
27/04/2022
14.78
 13,100 14.81 15.31 14.63 6,300 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |