Savimex Corporation (HOSE:SAV)
Vietnam · Delayed Price · Currency is VND 15,900
-50 (-0.31%)
At close: Sep 18, 2025
Savimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,750.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,900.00 | - | 10,100 |
| Sep 18, 2025 | 15,950.00 | 15,950.00 | 15,600.00 | 15,900.00 | 15,900.00 | -0.31% | 15,099 |
| Sep 17, 2025 | 15,700.00 | 16,000.00 | 15,700.00 | 15,950.00 | 15,950.00 | -0.31% | 3,335 |
| Sep 16, 2025 | 16,350.00 | 16,350.00 | 15,750.00 | 16,000.00 | 16,000.00 | 0.31% | 4,314 |
| Sep 15, 2025 | 16,000.00 | 16,000.00 | 15,950.00 | 15,950.00 | 15,950.00 | - | 1,710 |
| Sep 12, 2025 | 15,900.00 | 15,950.00 | 15,900.00 | 15,950.00 | 15,950.00 | 0.31% | 4,515 |
| Sep 11, 2025 | 15,550.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 2.25% | 5,220 |
| Sep 10, 2025 | 16,300.00 | 16,300.00 | 15,550.00 | 15,550.00 | 15,550.00 | -3.12% | 3,616 |
| Sep 9, 2025 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 0.63% | 239 |
| Sep 8, 2025 | 16,100.00 | 16,100.00 | 15,800.00 | 15,950.00 | 15,950.00 | -0.93% | 9,867 |
| Sep 5, 2025 | 16,300.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | -1.23% | 17,936 |
| Sep 4, 2025 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.61% | 2,987 |
| Sep 3, 2025 | 15,800.00 | 16,550.00 | 15,800.00 | 16,400.00 | 16,400.00 | -0.61% | 30,131 |
| Aug 29, 2025 | 15,300.00 | 16,750.00 | 15,300.00 | 16,500.00 | 16,500.00 | 5.10% | 212,109 |
| Aug 28, 2025 | 15,300.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | - | 6,536 |
| Aug 27, 2025 | 15,650.00 | 15,700.00 | 15,650.00 | 15,700.00 | 15,700.00 | - | 2,160 |
| Aug 26, 2025 | 15,650.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | - | 16,805 |
| Aug 25, 2025 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.32% | 700 |
| Aug 22, 2025 | 15,800.00 | 15,800.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.63% | 1,220 |
| Aug 21, 2025 | 15,950.00 | 15,950.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.63% | 1,950 |
| Aug 20, 2025 | 16,000.00 | 16,000.00 | 15,450.00 | 15,950.00 | 15,950.00 | 1.59% | 5,976 |
| Aug 19, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | -2.48% | 53,960 |
| Aug 18, 2025 | 15,600.00 | 16,200.00 | 15,600.00 | 16,100.00 | 16,100.00 | -0.62% | 9,725 |
| Aug 15, 2025 | 16,250.00 | 16,250.00 | 15,900.00 | 16,200.00 | 16,200.00 | -0.31% | 2,609 |
| Aug 14, 2025 | 16,350.00 | 16,350.00 | 15,900.00 | 16,250.00 | 16,250.00 | -0.31% | 2,748 |
| Aug 13, 2025 | 16,350.00 | 16,350.00 | 15,950.00 | 16,300.00 | 16,300.00 | -0.61% | 8,284 |
| Aug 12, 2025 | 16,200.00 | 16,400.00 | 15,900.00 | 16,400.00 | 16,400.00 | -0.61% | 52,420 |
| Aug 11, 2025 | 16,500.00 | 16,550.00 | 16,250.00 | 16,500.00 | 16,500.00 | 2.17% | 3,061 |
| Aug 8, 2025 | 16,300.00 | 16,300.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.92% | 2,338 |
| Aug 7, 2025 | 16,350.00 | 16,650.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.31% | 8,480 |
| Aug 6, 2025 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | -0.30% | 5,400 |
| Aug 5, 2025 | 16,400.00 | 16,400.00 | 16,350.00 | 16,400.00 | 16,400.00 | - | 901 |
| Aug 4, 2025 | 16,400.00 | 16,400.00 | 16,100.00 | 16,400.00 | 16,400.00 | - | 3,501 |
| Aug 1, 2025 | 16,100.00 | 16,450.00 | 16,100.00 | 16,400.00 | 16,400.00 | - | 2,410 |
| Jul 31, 2025 | 16,100.00 | 16,450.00 | 16,100.00 | 16,400.00 | 16,400.00 | 0.61% | 2,100 |
| Jul 30, 2025 | 16,300.00 | 16,350.00 | 16,050.00 | 16,300.00 | 16,300.00 | -0.31% | 4,012 |
| Jul 29, 2025 | 16,400.00 | 16,400.00 | 16,000.00 | 16,350.00 | 16,350.00 | 0.31% | 17,994 |
| Jul 28, 2025 | 16,550.00 | 16,550.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.10% | 63,535 |
| Jul 25, 2025 | 16,500.00 | 16,750.00 | 16,500.00 | 16,650.00 | 16,650.00 | -0.30% | 14,977 |
| Jul 24, 2025 | 16,700.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | -0.30% | 46,802 |
| Jul 23, 2025 | 16,450.00 | 16,900.00 | 16,400.00 | 16,750.00 | 16,750.00 | -0.30% | 114,513 |
| Jul 22, 2025 | 16,650.00 | 16,800.00 | 16,400.00 | 16,800.00 | 16,800.00 | - | 44,074 |
| Jul 21, 2025 | 16,250.00 | 16,800.00 | 16,250.00 | 16,800.00 | 16,800.00 | -0.30% | 46,752 |
| Jul 18, 2025 | 16,850.00 | 16,950.00 | 16,800.00 | 16,850.00 | 16,850.00 | - | 18,110 |
| Jul 17, 2025 | 16,800.00 | 17,150.00 | 16,450.00 | 16,850.00 | 16,850.00 | 0.30% | 347,755 |
| Jul 16, 2025 | 16,800.00 | 16,800.00 | 16,550.00 | 16,800.00 | 16,800.00 | - | 13,942 |
| Jul 15, 2025 | 16,850.00 | 16,850.00 | 16,450.00 | 16,800.00 | 16,800.00 | - | 34,653 |
| Jul 14, 2025 | 16,700.00 | 16,850.00 | 16,400.00 | 16,800.00 | 16,800.00 | -1.18% | 44,492 |
| Jul 11, 2025 | 16,650.00 | 17,050.00 | 16,400.00 | 17,000.00 | 17,000.00 | 0.89% | 221,275 |
| Jul 10, 2025 | 16,750.00 | 16,850.00 | 16,400.00 | 16,850.00 | 16,850.00 | - | 71,376 |