Savimex Corporation (HOSE:SAV)
Vietnam · Delayed Price · Currency is VND 13,550
-250 (-1.81%)
At close: Dec 4, 2025
Savimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,750.00 | 13,750.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.37% | 500 |
| Dec 4, 2025 | 13,750.00 | 13,750.00 | 13,550.00 | 13,550.00 | 13,550.00 | -1.81% | 9,611 |
| Dec 3, 2025 | 13,250.00 | 13,850.00 | 13,250.00 | 13,800.00 | 13,800.00 | - | 21,600 |
| Dec 1, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 100 |
| Nov 28, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 3,800 |
| Nov 27, 2025 | 13,650.00 | 14,350.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1.10% | 22,048 |
| Nov 26, 2025 | 13,550.00 | 13,650.00 | 13,550.00 | 13,650.00 | 13,650.00 | -3.19% | 3,239 |
| Nov 25, 2025 | 13,250.00 | 14,100.00 | 13,150.00 | 14,100.00 | 14,100.00 | - | 3,600 |
| Nov 21, 2025 | 13,900.00 | 14,100.00 | 13,550.00 | 14,100.00 | 14,100.00 | - | 1,204 |
| Nov 20, 2025 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.35% | 2,302 |
| Nov 19, 2025 | 13,800.00 | 14,750.00 | 13,800.00 | 14,150.00 | 14,150.00 | 2.54% | 6,945 |
| Nov 18, 2025 | 13,750.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | 0.73% | 7,811 |
| Nov 17, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 1,141 |
| Nov 14, 2025 | 13,850.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.36% | 7,700 |
| Nov 13, 2025 | 13,750.00 | 13,850.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.08% | 4,600 |
| Nov 12, 2025 | 13,650.00 | 13,900.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1.83% | 2,600 |
| Nov 11, 2025 | 13,000.00 | 13,650.00 | 12,600.00 | 13,650.00 | 13,650.00 | 1.11% | 12,008 |
| Nov 10, 2025 | 12,700.00 | 13,550.00 | 12,700.00 | 13,500.00 | 13,500.00 | -0.37% | 1,300 |
| Nov 7, 2025 | 13,100.00 | 13,550.00 | 13,100.00 | 13,550.00 | 13,550.00 | 0.37% | 601 |
| Nov 6, 2025 | 13,400.00 | 13,650.00 | 13,050.00 | 13,500.00 | 13,500.00 | -1.10% | 7,600 |
| Nov 4, 2025 | 13,800.00 | 13,800.00 | 13,650.00 | 13,650.00 | 13,650.00 | -1.09% | 10,802 |
| Nov 3, 2025 | 13,750.00 | 13,850.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.36% | 7,017 |
| Oct 31, 2025 | 13,550.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 0.36% | 7,906 |
| Oct 30, 2025 | 13,400.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2.24% | 1,408 |
| Oct 29, 2025 | 13,350.00 | 13,400.00 | 13,350.00 | 13,400.00 | 13,400.00 | 0.37% | 5,000 |
| Oct 28, 2025 | 13,550.00 | 13,550.00 | 13,350.00 | 13,350.00 | 13,350.00 | -2.55% | 4,000 |
| Oct 27, 2025 | 13,800.00 | 13,850.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1.48% | 2,103 |
| Oct 24, 2025 | 13,650.00 | 13,650.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.46% | 8,010 |
| Oct 23, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 200 |
| Oct 22, 2025 | 13,400.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 3.40% | 5,500 |
| Oct 21, 2025 | 14,900.00 | 14,900.00 | 13,050.00 | 13,250.00 | 13,250.00 | -5.36% | 163,555 |
| Oct 20, 2025 | 14,800.00 | 14,800.00 | 14,000.00 | 14,000.00 | 14,000.00 | -6.67% | 15,204 |
| Oct 17, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.28% | 3,805 |
| Oct 16, 2025 | 15,000.00 | 15,350.00 | 15,000.00 | 15,350.00 | 15,350.00 | 2.33% | 1,807 |
| Oct 15, 2025 | 15,000.00 | 15,350.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,412 |
| Oct 14, 2025 | 14,500.00 | 15,450.00 | 14,500.00 | 15,000.00 | 15,000.00 | -2.28% | 5,003 |
| Oct 13, 2025 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.97% | 110 |
| Oct 9, 2025 | 15,150.00 | 15,500.00 | 15,150.00 | 15,500.00 | 15,500.00 | 2.31% | 1,410 |
| Oct 8, 2025 | 15,100.00 | 15,500.00 | 15,100.00 | 15,150.00 | 15,150.00 | -1.94% | 1,500 |
| Oct 7, 2025 | 15,500.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | -2.83% | 1,200 |
| Oct 6, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 5.65% | 101 |
| Oct 3, 2025 | 15,150.00 | 15,300.00 | 15,050.00 | 15,050.00 | 15,050.00 | -1.63% | 4,000 |
| Oct 2, 2025 | 15,600.00 | 16,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.92% | 7,300 |
| Sep 30, 2025 | 15,400.00 | 15,700.00 | 15,300.00 | 15,600.00 | 15,600.00 | -0.64% | 6,303 |
| Sep 29, 2025 | 15,400.00 | 15,750.00 | 15,400.00 | 15,700.00 | 15,700.00 | -0.32% | 4,100 |
| Sep 26, 2025 | 15,750.00 | 15,750.00 | 15,700.00 | 15,750.00 | 15,750.00 | 1.29% | 419 |
| Sep 25, 2025 | 15,550.00 | 15,800.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.32% | 5,001 |
| Sep 24, 2025 | 15,950.00 | 15,950.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.90% | 1,000 |
| Sep 23, 2025 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.63% | 1,215 |
| Sep 19, 2025 | 15,750.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,900.00 | - | 10,100 |