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
(2024-08-20) 		-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)
07/07/2021
15.51
 20,000 15.22 15.51 15.10 0 11,500 -0.3
06/07/2021
15.22
 17,300 15.69 15.69 15.22 0 0 0
05/07/2021
15.69
 11,100 15.66 15.80 15.39 0 0 0
02/07/2021
15.66
 26,600 15.69 15.92 15.51 0 0 0
01/07/2021
15.69
 36,100 15.34 15.75 15.39 400 0 0.0
30/06/2021
15.34
 15,100 15.75 15.75 15.34 100 0 0.0
29/06/2021
15.75
 13,900 15.80 16.19 15.69 3,700 0 0.1
28/06/2021
15.80
 11,900 16.33 16.33 15.63 0 0 0
25/06/2021
16.33
 12,400 16.33 16.33 15.69 0 0 0
24/06/2021
16.33
 42,100 16.33 16.33 15.63 1,000 1,000 0
23/06/2021
16.33
 18,900 16.39 16.39 16.01 100 0 0.0
22/06/2021
16.39
 38,700 16.92 17.38 16.39 2,800 0 0.1
21/06/2021
16.92
 8,200 16.80 16.98 16.45 0 0 0
18/06/2021
16.80
 72,400 16.77 17.68 16.68 900 0 0.0
17/06/2021
16.77
 78,700 15.69 16.77 15.42 1,000 9,300 -0.2
16/06/2021
15.69
 25,100 15.60 15.69 15.22 0 100 -0.0
15/06/2021
15.60
 31,600 15.57 15.80 15.22 0 300 -0.0
14/06/2021
15.57
 25,800 16.04 16.04 15.57 1,800 0 0.0
11/06/2021
16.04
 58,000 16.19 16.24 15.63 0 3,700 -0.1
10/06/2021
16.19
 30,000 16.39 16.39 15.25 500 9,600 -0.2
09/06/2021
16.39
 56,600 16.45 16.51 15.31 900 0 0.0
08/06/2021
16.45
 190,700 15.39 16.45 16.39 26,100 0 0.7
07/06/2021
15.39
 12,100 14.40 15.39 15.39 0 0 0
04/06/2021
14.40
 63,400 13.46 14.40 14.37 3,000 0 0.1
03/06/2021
13.46
 36,900 12.59 13.46 13.11 1,000 0 0.0
02/06/2021
12.59
 41,400 12.88 12.88 12.41 1,800 3,000 -0.0
01/06/2021
12.88
 34,700 13.17 13.17 12.64 0 2,500 -0.1
31/05/2021
13.17
 35,000 13.52 14.05 13.17 0 3,700 -0.1
28/05/2021
13.52
 67,300 13.81 13.81 13.35 100 0 0.0
27/05/2021
13.81
 37,300 14.17 14.17 13.76 0 1,600 -0.0
26/05/2021
14.17
 35,300 14.22 14.22 13.93 0 4,000 -0.1
25/05/2021
14.22
 61,300 14.52 14.55 14.05 300 5,700 -0.1
24/05/2021
14.52
 24,500 14.58 14.87 14.52 0 4,300 -0.1
21/05/2021
14.58
 5,500 14.58 14.58 14.52 0 0 0
20/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/05/2021
14.58
 14,000 14.58 15.10 14.58 300 2,000 -0.0
19/05/2021
14.58
 36,100 14.63 15.02 14.58 2,000 1,000 0.0
18/05/2021
14.63
 79,300 14.95 14.95 14.63 300 0 0.0
17/05/2021
14.95
 79,000 14.97 15.57 14.79 0 0 0
14/05/2021
14.97
 66,600 14.97 15.94 14.95 2,300 0 0.1
13/05/2021
14.97
 50,600 14.95 15.21 14.74 0 800 -0.0
12/05/2021
14.95
 33,500 14.53 15.10 14.74 0 100 -0.0
11/05/2021
14.53
 49,400 14.74 14.97 14.42 0 4,900 -0.1
10/05/2021
14.74
 38,800 14.63 15.21 14.74 0 0 0
07/05/2021
14.63
 35,700 15.47 16.15 14.63 900 8,200 -0.2
06/05/2021
15.47
 16,200 16.20 16.31 15.26 300 0 0.0
05/05/2021
16.20
 17,900 16.31 16.31 15.29 100 0 0.0
04/05/2021
16.31
 36,400 16.31 16.78 15.31 0 0 0
29/04/2021
16.31
 9,200 16.46 17.56 15.68 0 1,200 -0.0
28/04/2021
16.46
 24,800 16.51 16.72 15.47 0 1,400 -0.0
27/04/2021
16.51
 32,800 17.51 17.51 16.31 0 100 -0.0
26/04/2021
17.51
 62,300 18.55 19.07 17.27 500 2,100 -0.1
23/04/2021
18.55
 153,600 17.64 18.87 16.41 7,900 7,600 0.0
22/04/2021
17.64
 169,400 18.94 19.81 17.64 300 3,500 -0.1
20/04/2021
18.94
 33,000 20.36 20.36 18.94 5,000 0 0.2
19/04/2021
20.36
 32,100 21.87 21.87 20.36 0 0 0
16/04/2021
21.87
 50,500 23.49 23.49 21.87 0 0 0
15/04/2021
23.49
 104,700 25.24 25.24 23.49 1,200 0 0.1
14/04/2021
25.24
 58,000 26.08 26.08 25.24 3,700 0 0.2
13/04/2021
26.08
 35,800 26.29 26.65 25.08 4,900 0 0.2
12/04/2021
26.29
 71,500 24.59 26.29 23.52 1,100 0 0.1
09/04/2021
24.59
 54,900 22.99 24.59 23.28 2,200 0 0.1
08/04/2021
22.99
 65,400 21.51 22.99 22.94 200 100 0.0
07/04/2021
21.51
 98,900 20.12 21.51 19.91 800 400 0.0
06/04/2021
20.12
 44,000 19.62 20.12 19.86 0 4,800 -0.2
05/04/2021
19.62
 41,600 19.60 19.86 19.60 0 3,400 -0.1
02/04/2021
19.60
 28,400 19.86 20.38 19.60 0 200 -0.0
01/04/2021
19.86
 34,900 20.22 20.38 19.86 0 4,800 -0.2
31/03/2021
20.22
 28,400 19.91 20.30 19.34 2,600 2,800 -0.0
30/03/2021
19.91
 44,200 20.02 20.38 19.81 2,300 0 0.1
29/03/2021
20.02
 66,100 19.75 20.38 19.86 400 0 0.0
26/03/2021
19.75
 98,900 19.02 20.12 19.28 11,300 12,000 -0.0
25/03/2021
19.02
 25,200 18.29 19.34 18.29 1,600 1,500 0.0
24/03/2021
18.29
 59,300 18.21 19.34 17.51 1,800 0 0.1
23/03/2021
18.21
 119,300 17.04 18.21 17.30 300 0 0.0
22/03/2021
17.04
 51,400 17.01 18.08 16.41 0 0 0
19/03/2021
17.01
 37,200 15.91 17.01 16.88 0 0 0
18/03/2021
15.91
 61,100 14.89 15.91 14.95 2,500 0 0.1
17/03/2021
14.89
 13,500 14.89 14.89 14.63 0 600 -0.0
16/03/2021
14.89
 14,600 14.95 14.95 14.63 0 600 -0.0
15/03/2021
14.95
 16,600 15.21 15.21 14.66 0 0 0
12/03/2021
15.21
 22,300 15.21 15.31 15.16 0 0 0
11/03/2021
15.21
 43,900 15.36 15.36 14.89 500 0 0.0
10/03/2021
15.36
 4,000 15.50 15.50 15.16 0 0 0
09/03/2021
15.50
 24,100 15.50 15.52 15.16 0 400 -0.0
08/03/2021
15.50
 81,500 15.00 15.57 15.00 0 1,200 -0.0
05/03/2021
15.00
 123,900 14.74 15.00 13.80 0 6,700 -0.2
04/03/2021
14.74
 20,500 15.26 15.26 14.74 2,000 0 0.1
03/03/2021
15.26
 65,500 15.60 16.20 15.16 3,700 0 0.1
02/03/2021
15.60
 104,600 15.29 16.33 14.27 5,300 3,500 0.1
01/03/2021
15.29
 28,700 14.29 15.29 15.16 3,600 0 0.1
26/02/2021
14.29
 31,800 13.38 14.29 13.38 1,900 0 0.1
25/02/2021
13.38
 61,100 12.52 13.38 12.99 8,600 0 0.2
24/02/2021
12.52
 122,500 11.71 12.52 11.71 500 0 0.0
23/02/2021
11.71
 36,100 11.76 11.92 11.65 0 0 0
22/02/2021
11.76
 30,400 11.39 11.76 11.39 0 0 0
19/02/2021
11.39
 45,200 11.42 11.42 11.34 500 0 0.0
18/02/2021
11.42
 45,200 10.97 11.44 11.03 1,300 6,600 -0.1
17/02/2021
10.97
 45,600 10.45 11.03 10.45 0 2,000 -0.0
09/02/2021
10.45
 57,600 10.35 10.87 10.35 0 4,600 -0.1
08/02/2021
10.35
 72,100 10.45 10.45 9.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |