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)
26/04/2022
14.81
 26,400 14.93 14.93 14.34 3,000 3,600 -0.0
25/04/2022
14.93
 22,800 15.51 15.80 14.87 0 100 -0.0
22/04/2022
15.51
 11,300 16.01 16.33 15.34 0 300 -0.0
21/04/2022
16.01
 37,900 15.80 16.10 14.72 2,000 1,200 0.0
20/04/2022
15.80
 16,200 16.68 16.68 15.80 100 0 0.0
19/04/2022
16.68
 24,200 16.42 17.15 16.42 100 100 -0
18/04/2022
16.42
 62,600 16.68 17.27 15.80 10,500 0 0.3
15/04/2022
16.68
 64,700 17.03 17.21 16.39 1,700 0 0.0
14/04/2022
17.03
 13,500 17.06 17.09 16.65 0 0 0
13/04/2022
17.06
 10,700 16.80 17.21 16.39 3,300 1,000 0.1
12/04/2022
16.80
 27,100 16.98 16.98 16.80 18,400 100 0.5
08/04/2022
16.98
 33,400 17.03 17.27 16.98 0 0 0
07/04/2022
17.03
 8,400 16.98 17.03 16.98 0 0 0
06/04/2022
16.98
 16,000 16.98 17.03 16.77 3,000 0 0.1
05/04/2022
16.98
 21,300 17.03 17.27 16.98 7,700 0 0.2
04/04/2022
17.03
 16,800 17.18 17.44 16.86 1,500 200 0.0
01/04/2022
17.18
 31,300 16.83 17.27 16.68 19,500 3,400 0.5
31/03/2022
16.83
 12,700 17.03 17.15 16.83 0 0 0
30/03/2022
17.03
 23,500 17.38 17.38 16.77 0 800 -0.0
29/03/2022
17.38
 86,900 16.65 17.79 16.95 0 4,100 -0.1
28/03/2022
16.65
 37,100 16.65 16.65 16.36 10,100 1,000 0.3
25/03/2022
16.65
 11,700 16.59 16.68 16.59 1,100 0 0.0
24/03/2022
16.59
 20,000 16.77 16.80 16.59 1,100 0 0.0
23/03/2022
16.77
 29,500 16.83 16.86 16.57 1,000 1,000 -0.0
22/03/2022
16.83
 46,600 16.51 16.98 16.59 0 600 -0.0
21/03/2022
16.51
 20,400 16.45 16.62 16.39 9,000 0 0.3
18/03/2022
16.45
 63,600 16.74 16.74 16.36 600 0 0.0
17/03/2022
16.74
 26,100 16.98 16.98 16.45 800 1,000 -0.0
16/03/2022
16.98
 68,000 16.71 17.56 16.42 1,000 1,000 -0.0
15/03/2022
16.71
 26,100 17.03 17.09 16.45 0 1,300 -0.0
14/03/2022
17.03
 47,100 17.62 18.09 16.98 2,000 2,000 -0.0
11/03/2022
17.62
 220,500 17.03 18.20 16.95 2,500 2,600 -0.0
10/03/2022
17.03
 48,000 16.45 17.50 16.65 2,000 3,700 -0.0
09/03/2022
16.45
 43,400 16.45 16.59 16.30 300 400 -0.0
08/03/2022
16.45
 55,100 16.39 16.62 16.21 5,200 1,100 0.1
07/03/2022
16.39
 41,400 16.45 16.51 16.21 600 2,600 -0.1
04/03/2022
16.45
 63,800 15.92 16.59 16.01 3,000 400 0.1
03/03/2022
15.92
 46,500 15.16 15.92 15.16 0 200 -0.0
02/03/2022
15.16
 18,300 15.16 15.45 15.07 200 1,100 -0.0
01/03/2022
15.16
 11,400 15.10 15.22 15.10 0 1,900 -0.0
28/02/2022
15.10
 18,200 15.16 15.22 15.07 5,500 1,000 0.1
25/02/2022
15.16
 11,600 15.10 15.51 15.04 0 1,000 -0.0
24/02/2022
15.10
 26,800 15.16 15.25 14.93 4,900 1,000 0.1
23/02/2022
15.16
 24,100 15.34 15.37 15.16 2,100 900 0.0
22/02/2022
15.34
 29,100 15.34 15.34 14.28 6,100 3,000 0.1
21/02/2022
15.34
 27,600 15.51 15.51 15.25 1,000 1,000 -0
18/02/2022
15.51
 14,900 15.19 15.69 15.16 300 2,300 -0.1
17/02/2022
15.19
 42,000 15.28 15.39 15.19 1,500 1,600 -0.0
16/02/2022
15.28
 17,900 15.37 15.37 15.22 200 900 -0.0
15/02/2022
15.37
 15,700 15.39 15.45 15.19 5,200 1,400 0.1
14/02/2022
15.39
 21,200 15.45 15.57 15.22 900 1,300 -0.0
11/02/2022
15.45
 9,600 15.45 15.51 15.22 1,700 2,200 -0.0
10/02/2022
15.45
 9,000 15.39 15.45 15.22 6,100 1,500 0.1
09/02/2022
15.39
 22,300 15.42 15.42 15.04 0 2,600 -0.1
08/02/2022
15.42
 47,200 15.19 15.51 14.17 200 1,000 -0.0
07/02/2022
15.19
 21,400 15.04 15.63 15.10 0 1,000 -0.0
28/01/2022
15.04
 56,300 15.42 15.51 14.96 900 1,000 -0.0
27/01/2022
15.42
 15,100 15.45 15.78 15.07 0 900 -0.0
26/01/2022
15.45
 16,100 15.51 15.51 15.19 0 800 -0.0
25/01/2022
15.51
 27,600 15.22 15.51 14.81 200 1,100 -0.0
24/01/2022
15.22
 36,200 15.80 15.95 15.22 200 800 -0.0
21/01/2022
15.80
 7,400 15.80 16.13 15.63 100 100 -0.0
20/01/2022
15.80
 18,200 15.89 15.89 15.69 0 100 -0.0
19/01/2022
15.89
 11,800 16.01 16.27 15.45 0 2,100 -0.1
18/01/2022
16.01
 2,300 15.89 16.39 16.01 0 400 -0.0
17/01/2022
15.89
 3,200 15.98 15.98 15.89 100 600 -0.0
14/01/2022
15.98
 26,700 15.86 16.10 15.80 1,400 100 0.0
13/01/2022
15.86
 48,400 16.24 16.39 15.75 400 1,400 -0.0
12/01/2022
16.24
 35,700 16.21 16.36 15.72 100 1,900 -0.0
11/01/2022
16.21
 50,000 16.30 16.36 16.13 300 1,700 -0.0
10/01/2022
16.30
 26,000 16.51 16.51 16.30 1,000 600 0
07/01/2022
16.51
 35,100 16.54 16.54 16.39 2,600 0 0.1
06/01/2022
16.54
 42,800 16.39 16.62 16.24 900 0 0.0
05/01/2022
16.39
 29,800 16.48 16.57 16.16 3,400 0 0.1
04/01/2022
16.48
 18,200 16.33 16.65 16.33 2,200 2,400 -0.0
31/12/2021
16.33
 25,400 16.30 16.45 16.30 2,300 300 0.1
30/12/2021
16.30
 28,600 16.21 16.48 15.92 2,100 2,000 0.0
29/12/2021
16.21
 20,400 16.10 16.21 15.89 1,300 200 0.0
28/12/2021
16.10
 34,900 16.33 16.36 16.10 2,400 1,000 0.0
27/12/2021
16.33
 23,600 16.10 16.33 15.80 1,000 0 0.0
24/12/2021
16.10
 31,800 15.51 16.27 15.51 200 400 -0.0
23/12/2021
15.51
 92,100 16.27 16.27 15.51 200 1,300 -0.0
22/12/2021
16.27
 52,000 16.39 16.39 16.21 3,100 0 0.1
21/12/2021
16.39
 52,000 16.45 16.51 16.27 2,200 0 0.1
20/12/2021
16.45
 49,000 16.39 16.59 16.36 5,100 1,000 0.1
17/12/2021
16.39
 78,200 16.62 16.62 16.33 1,100 800 0.0
16/12/2021
16.62
 47,000 16.54 16.65 16.33 100 2,600 -0.1
15/12/2021
16.54
 41,600 16.51 16.83 16.30 4,300 600 0.1
14/12/2021
16.51
 55,600 16.68 16.68 16.39 3,100 600 0.1
13/12/2021
16.68
 27,100 16.59 16.83 16.30 3,200 0 0.1
10/12/2021
16.59
 28,300 16.80 16.80 16.39 800 0 0.0
09/12/2021
16.80
 16,100 16.80 16.80 16.54 700 300 0.0
08/12/2021
16.80
 15,900 16.86 17.09 16.62 500 1,200 -0.0
07/12/2021
16.86
 39,100 15.80 16.86 16.01 7,500 500 0.2
06/12/2021
15.80
 73,900 16.77 16.92 15.80 13,000 2,600 0.3
03/12/2021
16.77
 91,000 17.03 17.15 16.77 0 2,200 -0.1
02/12/2021
17.03
 39,700 16.98 17.27 16.80 0 600 -0.0
01/12/2021
16.98
 45,500 16.65 17.09 16.68 2,000 5,200 -0.1
30/11/2021
16.65
 95,100 16.62 17.27 16.62 0 12,300 -0.4
29/11/2021
16.62
 57,000 16.62 16.98 16.45 200 100 0

Chính sách bảo mật | Điều khoản sử dụng |