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)
26/11/2021
16.62
 67,000 16.95 16.98 16.57 500 500 0.0
25/11/2021
16.95
 54,500 16.95 17.24 15.78 700 1,400 -0.0
24/11/2021
16.95
 49,200 17.06 17.79 16.95 700 4,700 -0.1
23/11/2021
17.06
 64,000 16.16 17.18 16.13 8,800 0 0.3
22/11/2021
16.16
 158,300 16.98 17.03 16.16 4,500 0 0.1
19/11/2021
16.98
 165,700 18.03 18.03 16.98 6,300 0 0.2
18/11/2021
18.03
 95,400 18.35 18.38 17.56 1,700 0 0.1
17/11/2021
18.35
 67,900 18.23 18.82 18.09 6,000 0 0.2
16/11/2021
18.23
 98,500 18.70 18.70 18.15 1,600 2,600 -0.0
15/11/2021
18.70
 133,200 19.02 19.14 18.67 0 3,400 -0.1
12/11/2021
19.02
 57,900 19.20 19.20 18.85 2,100 400 0.1
11/11/2021
19.20
 126,200 19.02 19.90 18.99 2,700 20,900 -0.6
10/11/2021
19.02
 120,300 19.26 19.26 18.38 3,200 0 0.1
09/11/2021
19.26
 84,000 19.84 19.84 19.26 600 4,100 -0.1
08/11/2021
19.84
 100,400 20.02 20.02 19.43 2,000 0 0.1
05/11/2021
20.02
 209,400 19.08 20.02 19.32 0 0 0
04/11/2021
19.08
 157,600 18.61 19.08 18.09 0 0 0
03/11/2021
18.61
 283,400 19.73 19.73 18.35 0 0 0
02/11/2021
19.73
 150,000 19.90 19.90 19.32 0 2,300 -0.1
01/11/2021
19.90
 219,600 19.29 20.40 19.29 0 0 0
29/10/2021
19.29
 402,700 18.03 19.29 17.74 0 1,100 -0.0
28/10/2021
18.03
 312,200 18.73 18.73 18.03 0 3,800 -0.1
27/10/2021
18.73
 168,600 18.09 19.32 18.44 1,700 100 0.1
26/10/2021
18.09
 289,600 16.92 18.09 16.86 0 31,600 -0.9
25/10/2021
16.92
 325,500 16.16 16.95 16.10 800 10,300 -0.3
22/10/2021
16.16
 142,600 16.16 16.51 15.95 0 4,900 -0.1
21/10/2021
16.16
 89,200 16.48 16.51 16.10 0 0 0
20/10/2021
16.48
 102,900 16.65 17.24 16.16 0 2,200 -0.1
19/10/2021
16.65
 407,100 15.57 16.65 15.57 0 2,000 -0.1
18/10/2021
15.57
 111,200 15.80 15.80 15.22 0 0 0
15/10/2021
15.80
 48,800 15.80 16.10 15.78 0 0 0
14/10/2021
15.80
 63,200 15.86 16.10 15.80 1,200 0 0.0
13/10/2021
15.86
 28,000 15.92 16.10 15.83 500 0 0.0
12/10/2021
15.92
 55,600 16.10 16.10 15.86 500 0 0.0
11/10/2021
16.10
 80,500 15.86 16.45 15.86 0 8,000 0
08/10/2021
15.86
 25,200 15.95 15.95 15.78 0 500 -0.0
07/10/2021
15.95
 42,900 15.98 15.98 15.78 1,000 0 0.0
06/10/2021
15.98
 29,200 16.04 16.10 15.86 0 0 0
05/10/2021
16.04
 28,100 15.69 16.04 15.69 0 0 0
04/10/2021
15.69
 26,900 15.80 15.80 15.51 0 0 0
01/10/2021
15.80
 35,500 15.80 15.80 15.51 4,500 0 0.1
30/09/2021
15.80
 12,400 15.95 16.07 15.75 0 0 0
29/09/2021
15.95
 19,500 15.63 15.95 15.45 0 0 0
28/09/2021
15.63
 72,300 15.51 15.69 15.04 3,000 0 0.1
27/09/2021
15.51
 81,000 16.39 16.39 15.37 200 0 0.0
24/09/2021
16.39
 31,200 16.86 16.86 16.39 0 800 -0.0
23/09/2021
16.86
 130,000 17.09 17.50 16.74 0 3,300 -0.1
22/09/2021
17.09
 140,700 16.39 17.15 16.16 0 300 -0.0
21/09/2021
16.39
 67,000 16.71 16.71 15.98 0 10,000 -0.3
20/09/2021
16.71
 117,800 16.10 16.98 16.39 0 500 -0.0
17/09/2021
16.10
 58,300 15.80 16.16 15.86 0 600 -0.0
16/09/2021
15.80
 52,900 15.80 15.89 15.75 0 0 0
15/09/2021
15.80
 36,000 15.75 15.80 15.57 0 0 0
14/09/2021
15.75
 47,400 15.80 16.21 15.75 1,000 0 0.0
13/09/2021
15.80
 89,300 16.36 16.68 15.69 5,800 0 0.2
10/09/2021
16.36
 44,700 16.10 16.57 16.16 3,000 700 0.1
09/09/2021
16.10
 70,400 15.80 16.21 15.69 3,000 5,000 -0.1
08/09/2021
15.80
 247,100 16.65 16.65 15.51 100 9,000 -0.2
07/09/2021
16.65
 141,200 17.03 17.24 16.27 0 0 0
06/09/2021
17.03
 143,900 16.86 17.97 16.74 4,900 16,300 -0.3
01/09/2021
16.86
 332,100 15.78 16.86 16.80 45,500 13,400 0.9
31/08/2021
15.78
 41,600 14.75 15.78 15.78 0 100 -0.0
30/08/2021
14.75
 100,100 14.28 14.93 14.17 0 200 -0.0
27/08/2021
14.28
 5,300 13.93 14.40 13.99 0 200 -0.0
26/08/2021
13.93
 20,900 14.05 14.34 13.93 100 0 0.0
25/08/2021
14.05
 9,800 14.22 14.22 13.79 100 1,000 -0.0
24/08/2021
14.22
 16,600 14.05 14.40 13.76 0 100 -0.0
23/08/2021
14.05
 24,100 14.52 14.52 14.05 200 0 0.0
20/08/2021
14.52
 34,700 15.22 15.45 14.52 0 0 0
19/08/2021
15.22
 30,200 15.31 15.63 15.01 0 0 0
18/08/2021
15.31
 44,800 16.16 16.16 15.10 0 0 0
17/08/2021
16.16
 16,500 16.33 16.59 15.83 0 2,600 -0.1
16/08/2021
16.33
 46,500 16.27 16.86 16.13 0 2,300 -0.1
13/08/2021
16.27
 88,400 15.22 16.27 15.19 0 28,600 -0.7
12/08/2021
15.22
 50,600 15.19 15.51 15.01 0 2,500 -0.1
11/08/2021
15.19
 22,600 15.16 15.51 14.84 0 18,700 -0.5
10/08/2021
15.16
 47,900 14.40 15.22 14.05 0 100 -0.0
09/08/2021
14.40
 31,400 14.34 14.55 14.02 0 0 0
06/08/2021
14.34
 3,700 14.05 14.72 13.93 0 0 0
05/08/2021
14.05
 32,000 14.17 14.17 13.79 400 0 0.0
04/08/2021
14.17
 39,600 14.17 14.17 13.99 200 0 0.0
03/08/2021
14.17
 10,200 14.11 14.17 14.05 0 1,300 -0.0
02/08/2021
14.11
 11,300 14.34 14.34 13.93 100 0 0.0
30/07/2021
14.34
 5,600 14.34 14.34 14.11 0 0 0
29/07/2021
14.34
 13,900 14.28 14.34 14.05 0 800 -0.0
28/07/2021
14.28
 900 14.28 14.28 14.08 0 0 0
27/07/2021
14.28
 21,200 14.28 14.63 14.05 0 3,600 -0.1
26/07/2021
14.28
 4,800 14.11 14.52 13.93 100 1,000 -0.0
23/07/2021
14.11
 12,300 14.52 14.63 14.05 2,000 0 0.0
22/07/2021
14.52
 9,400 14.02 14.52 14.05 0 0 0
21/07/2021
14.02
 8,900 14.40 14.58 13.81 1,100 1,700 -0.0
20/07/2021
14.40
 47,600 13.93 14.78 13.99 31,000 1,200 0.7
19/07/2021
13.93
 36,200 14.34 14.34 13.38 100 0 0.0
16/07/2021
14.34
 9,200 14.31 14.40 14.08 1,300 0 0.0
15/07/2021
14.31
 6,800 14.28 14.46 14.14 1,100 1,000 0.0
14/07/2021
14.28
 5,600 13.52 14.43 13.46 1,300 3,200 -0.0
13/07/2021
13.52
 24,000 14.02 14.08 13.46 100 0 0.0
12/07/2021
14.02
 40,900 15.04 15.04 14.02 2,100 0 0.1
09/07/2021
15.04
 10,700 15.22 15.45 14.63 0 0 0
08/07/2021
15.22
 3,800 15.51 15.51 15.22 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |