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

15.10
-0.15
(-0.98%)
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
(2024-04-16) 		-0.05 -0.33% 1,261,300 -3,319 -0.0
14.65
15.45
15.25
2 tháng
(2024-03-18) 		-0.95 -5.86% 4,102,900 -3,319 -0.0
14.65
16.30
15.25
3 tháng
(2024-02-16) 		-0.65 -4.09% 6,111,900 -3,294 -0.0
14.55
16.30
15.25
6 tháng
(2023-11-20) 		0.70 4.81% 10,653,500 -3,194 -0.0
13.80
16.30
15.25
12 tháng
(2023-05-22) 		2.85 23.01% 15,831,700 -4,094 -0.0
12.28
17.90
15.25
24 tháng
(2022-05-27) 		-1.51 -9.03% 19,069,400 951,661 13.9
10.16
17.90
15.25
36 tháng
(2021-06-01) 		0.01 0.07% 32,115,400 1,015,061 15.7
10.16
23.69
15.25
60 tháng
(2019-06-12) 		9.85 182.32% 46,533,590 144,471 2.9
3.79
31.11
15.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15.10
-0.15
 64,600 15.20 15.20 15 0 6,200 -0.1
#2 16/05/2024
15.25
0.05
 108,600 15 15.30 15 200 1,500 -0.0
#3 15/05/2024
15.20
0
 130,500 15.20 15.35 14.95 0 0 0
#4 14/05/2024
15.20
0.15
 54,200 15.10 15.30 14.80 0 1,000 -0.0
#5 13/05/2024
15.05
-0.25
 73,300 15.10 15.20 14.70 0 0 0
#6 10/05/2024
15.30
0.15
 16,300 14.95 15.30 14.90 0 0 0
#7 09/05/2024
15.15
-0.05
 138,700 15.20 15.50 14.90 81 0 0.0
#8 08/05/2024
15.20
0.10
 193,900 14.75 15.20 14.70 600 1,000 -0.0
#9 07/05/2024
15.10
0.45
 94,000 14.65 15.20 14.65 100 0 0.0
#10 06/05/2024
14.65
-0.60
 46,700 15.30 15.30 14.65 0 0 0
#11 03/05/2024
15.25
-0.05
 6,200 15 15.25 14.90 0 0 0
#12 02/05/2024
15.30
0.30
 35,400 15 15.50 15 0 200 -0.0
#13 26/04/2024
15
-0.35
 5,800 15 15.35 15 0 0 0
#14 25/04/2024
15.35
-0.10
 59,100 15.30 15.50 15 0 0 0
#15 24/04/2024
15.45
0.05
 67,700 15 15.70 14.60 1,300 0 0.0
#16 23/04/2024
15.40
-0.05
 22,600 15.30 15.50 15 3,100 0 0.0
#17 22/04/2024
15.45
0.30
 63,500 15.90 15.90 15.30 0 0 0
#18 19/04/2024
15.15
-0.10
 54,700 14.80 15.25 14.70 0 0 0
#19 17/04/2024
15.25
-0.05
 15,600 15.20 15.25 15 0 0 0
#20 16/04/2024
15.30
-0.30
 74,500 15.10 15.45 14.70 0 5,000 -0.1
#21 15/04/2024
15.60
-0.15
 33,800 15.25 15.65 15.05 0 0 0
#22 12/04/2024
15.75
0.05
 20,500 15.30 15.75 15.20 0 0 0
#23 11/04/2024
15.70
-0.05
 3,700 15.80 15.80 15.35 0 0 0
#24 10/04/2024
15.75
0.25
 71,000 15.50 15.95 15.50 0 0 0
#25 09/04/2024
15.50
-0.05
 72,400 15.15 15.50 14.90 0 0 0
#26 08/04/2024
15.55
0
 47,800 15.50 15.60 15.10 0 0 0
#27 05/04/2024
15.55
-0.05
 35,800 15.30 15.65 15.30 0 0 0
#28 04/04/2024
15.60
-0.20
 45,500 15.50 15.70 15.30 0 0 0
#29 03/04/2024
15.80
-0.05
 106,500 15.55 15.90 15.45 0 0 0
#30 02/04/2024
15.85
0.10
 105,300 15.50 15.85 15.30 0 0 0
#31 01/04/2024
15.75
-0.10
 38,500 15.85 15.85 15.50 0 0 0
#32 29/03/2024
15.85
-0.25
 106,800 15.75 16.05 15.50 0 0 0
#33 28/03/2024
16.10
-0.15
 211,500 16.10 16.20 15.70 100 0 0.0
#34 27/03/2024
16.25
0.05
 335,600 16.10 16.55 15.70 0 0 0
#35 26/03/2024
16.20
0.20
 498,000 15.90 16.50 15.70 0 0 0
#36 25/03/2024
16
-0.15
 287,300 16.15 16.25 15.65 0 0 0
#37 22/03/2024
16.15
0.20
 262,400 15.95 16.45 15.60 0 0 0
#38 21/03/2024
15.95
-0.35
 358,900 16.30 16.50 15.60 0 0 0
#39 20/03/2024
16.30
0.05
 80,600 16.25 16.30 15.60 0 0 0
#40 19/03/2024
16.25
0.05
 45,200 16.20 16.40 15.50 0 100 -0.0
#41 18/03/2024
16.20
0.30
 74,500 15.90 16.50 15.30 0 0 0
#42 15/03/2024
15.90
1
 161,000 14.90 15.90 14.65 0 0 0
#43 14/03/2024
14.90
-0.05
 83,500 14.95 15.10 14.65 0 0 0
#44 13/03/2024
14.95
0.05
 45,200 14.90 14.95 14.60 0 0 0
#45 12/03/2024
14.90
0.35
 73,100 14.55 14.90 14.55 0 0 0
#46 11/03/2024
14.55
-0.40
 91,600 14.95 14.95 14.55 100 0 0.0
#47 08/03/2024
14.95
-0.15
 91,700 15.10 15.10 14.65 0 0 0
#48 07/03/2024
15.10
0.25
 267,400 14.85 15.30 14.70 400 0 0.0
#49 06/03/2024
14.85
-0.20
 52,200 15.05 15.05 14.65 700 100 0.0
#50 05/03/2024
15.05
-0.05
 77,400 15.10 15.15 14.75 0 0 0
#51 04/03/2024
15.10
-0.25
 36,900 15.35 15.40 15 0 400 -0.0
#52 01/03/2024
15.35
0.25
 191,900 15.10 15.40 14.70 0 0 0
#53 29/02/2024
15.10
-0.20
 139,000 15.30 15.40 14.50 100 0 0.0
#54 28/02/2024
15.30
0
 57,200 15.30 15.30 14.85 400 0 0.0
#55 27/02/2024
15.30
0.05
 39,000 15.25 15.30 14.90 0 0 0
#56 26/02/2024
15.25
0.05
 12,800 15.20 15.25 14.90 0 0 0
#57 23/02/2024
15.20
-0.10
 14,600 15.30 15.30 15 0 0 0
#58 22/02/2024
15.30
0.15
 113,900 15.15 15.55 14.90 0 1,175 -0.0
#59 21/02/2024
15.15
-0.50
 70,700 15.65 15.65 15.10 0 0 0
#60 20/02/2024
15.65
-0.25
 91,700 15.90 15.90 15.10 0 0 0
#61 19/02/2024
15.90
0
 10,600 15.90 16.15 15.35 0 0 0
#62 16/02/2024
15.90
0.20
 287,600 15.70 16 15 0 0 0
#63 15/02/2024
15.70
0.30
 74,900 15.40 16.25 15.40 0 0 0
#64 07/02/2024
15.40
0.95
 424,300 14.45 15.40 14 0 0 0
#65 06/02/2024
14.45
0.25
 201,600 14.20 14.45 13.85 200 0 0.0
#66 05/02/2024
14.20
0
 97,100 14.20 14.45 14 0 0 0
#67 02/02/2024
14.20
-0.05
 95,500 14.25 14.30 13.40 0 0 0
#68 01/02/2024
14.25
-0.10
 129,700 14.35 14.40 13.95 0 0 0
#69 31/01/2024
14.35
-0.15
 109,900 14.50 14.50 14 0 0 0
#70 30/01/2024
14.50
0
 126,800 14.50 14.50 14.05 0 0 0
#71 29/01/2024
14.50
-0.15
 77,700 14.65 14.65 14.20 0 0 0
#72 26/01/2024
14.65
-0.05
 211,900 14.70 14.70 14.25 0 0 0
#73 25/01/2024
14.70
0.05
 140,200 14.65 14.70 14.20 0 0 0
#74 24/01/2024
14.65
0.15
 190,600 14.50 14.85 14.10 0 0 0
#75 23/01/2024
14.50
0.10
 29,600 14.40 14.50 14 0 0 0
#76 22/01/2024
14.40
-0.05
 63,300 14.45 14.95 14.10 0 0 0
#77 19/01/2024
14.45
0
 64,300 14.45 14.60 14.10 0 0 0
#78 18/01/2024
14.45
0
 98,400 14.45 14.50 14.25 0 0 0
#79 17/01/2024
14.45
-0.10
 99,100 14.55 14.55 14.20 0 0 0
#80 16/01/2024
14.55
0.10
 94,700 14.45 14.65 14.30 0 0 0
#81 15/01/2024
14.45
0
 13,700 14.45 14.55 14.20 0 0 0
#82 12/01/2024
14.45
0
 0 14.45 14.45 14.45 0 0 0
#83 11/01/2024
14.45
-0.10
 21,400 14.55 14.60 14 0 0 0
#84 10/01/2024
14.55
0.05
 3,600 14.50 14.55 14.30 0 0 0
#85 09/01/2024
14.50
-0.05
 21,200 14.55 14.60 14.40 0 0 0
#86 08/01/2024
14.55
-0.10
 3,300 14.65 14.65 14.35 0 0 0
#87 05/01/2024
14.65
-0.05
 64,700 14.70 14.70 14.25 0 0 0
#88 04/01/2024
14.70
-0.05
 31,100 14.75 14.80 14.40 0 0 0
#89 03/01/2024
14.75
0
 41,600 14.75 14.90 14.30 100 0 0.0
#90 02/01/2024
14.75
0.05
 61,700 14.70 14.90 14.50 0 0 0
#91 29/12/2023
14.70
0.35
 135,900 14.35 14.85 14.35 27,000 0 0.4
#92 28/12/2023
14.35
-0.30
 52,300 14.65 14.65 13.85 0 0 0
#93 27/12/2023
14.65
0.10
 58,100 14.55 14.75 14.35 0 200 -0.0
#94 26/12/2023
14.55
-0.20
 68,400 14.75 14.85 13.75 0 27,000 -0.4
#95 25/12/2023
14.75
0.05
 45,100 14.70 14.80 14.25 0 0 0
#96 22/12/2023
14.70
0
 178,100 14.70 15 14.40 0 0 0
#97 21/12/2023
14.70
-0.20
 42,200 14.90 14.90 14.50 0 0 0
#98 20/12/2023
14.90
0
 30,700 14.90 15 14.50 0 0 0
#99 19/12/2023
14.90
-0.10
 2,200 15 15 14.45 0 0 0
#100 18/12/2023
15
-0.15
 10,100 15.15 15.15 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |