Savimex Corporation (HOSE:SAV)
Vietnam · Delayed Price · Currency is VND 14,500
-200 (-1.36%)
At close: May 22, 2026
Savimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,050.00 | 14,800.00 | 14,050.00 | 14,500.00 | 14,500.00 | -1.36% | 1,700 |
| May 21, 2026 | 14,650.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 1,040 |
| May 20, 2026 | 14,300.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | -1.67% | 1,600 |
| May 15, 2026 | 14,100.00 | 14,950.00 | 14,100.00 | 14,950.00 | 14,950.00 | - | 1,700 |
| May 13, 2026 | 14,800.00 | 14,950.00 | 14,500.00 | 14,950.00 | 14,950.00 | -0.33% | 800 |
| May 12, 2026 | 14,450.00 | 15,000.00 | 14,300.00 | 15,000.00 | 15,000.00 | -1.96% | 2,000 |
| May 8, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 4,920 |
| May 7, 2026 | 15,000.00 | 15,250.00 | 14,850.00 | 15,000.00 | 15,000.00 | -3.54% | 5,300 |
| May 6, 2026 | 14,800.00 | 15,550.00 | 14,800.00 | 15,550.00 | 15,550.00 | - | 7,400 |
| May 5, 2026 | 14,050.00 | 15,550.00 | 14,050.00 | 15,550.00 | 15,550.00 | 4.01% | 1,602 |
| May 4, 2026 | 14,950.00 | 16,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | -4.78% | 4,810 |
| Apr 29, 2026 | 14,900.00 | 15,700.00 | 14,900.00 | 15,700.00 | 15,700.00 | - | 2,900 |
| Apr 28, 2026 | 15,600.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | -5.42% | 1,751 |
| Apr 24, 2026 | 14,900.00 | 16,600.00 | 14,900.00 | 16,600.00 | 16,600.00 | 3.75% | 14,616 |
| Apr 23, 2026 | 16,300.00 | 16,300.00 | 15,450.00 | 16,000.00 | 16,000.00 | 2.89% | 9,001 |
| Apr 22, 2026 | 14,300.00 | 15,550.00 | 14,150.00 | 15,550.00 | 15,550.00 | 6.87% | 25,241 |
| Apr 21, 2026 | 14,350.00 | 14,650.00 | 14,350.00 | 14,550.00 | 14,550.00 | 1.39% | 29,800 |
| Apr 20, 2026 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | - | 401 |
| Apr 17, 2026 | 13,700.00 | 14,450.00 | 13,700.00 | 14,350.00 | 14,350.00 | 1.06% | 10,873 |
| Apr 16, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.05% | 500 |
| Apr 15, 2026 | 14,000.00 | 14,350.00 | 13,850.00 | 14,350.00 | 14,350.00 | -1.03% | 15,228 |
| Apr 14, 2026 | 13,800.00 | 14,500.00 | 13,800.00 | 14,500.00 | 14,500.00 | 4.32% | 11,631 |
| Apr 13, 2026 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 2.96% | 34,334 |
| Apr 9, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 3,900 |
| Apr 8, 2026 | 13,450.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | 3.47% | 6,676 |
| Apr 7, 2026 | 13,000.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,950.00 | -3.72% | 15,475 |
| Apr 6, 2026 | 13,000.00 | 13,450.00 | 12,800.00 | 13,450.00 | 13,450.00 | -0.74% | 4,400 |
| Apr 3, 2026 | 13,550.00 | 13,550.00 | 13,050.00 | 13,550.00 | 13,550.00 | - | 7,800 |
| Apr 1, 2026 | 13,600.00 | 13,600.00 | 13,000.00 | 13,550.00 | 13,550.00 | 0.37% | 3,652 |
| Mar 31, 2026 | 13,550.00 | 13,550.00 | 13,050.00 | 13,500.00 | 13,500.00 | 2.66% | 9,200 |
| Mar 30, 2026 | 12,850.00 | 13,750.00 | 12,850.00 | 13,150.00 | 13,150.00 | -1.13% | 390 |
| Mar 27, 2026 | 12,800.00 | 13,350.00 | 12,800.00 | 13,300.00 | 13,300.00 | -0.37% | 10,804 |
| Mar 26, 2026 | 12,850.00 | 13,700.00 | 12,850.00 | 13,350.00 | 13,350.00 | -0.74% | 11,711 |
| Mar 24, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0.37% | 100 |
| Mar 23, 2026 | 12,500.00 | 13,900.00 | 12,500.00 | 13,400.00 | 13,400.00 | - | 10,710 |
| Mar 17, 2026 | 13,350.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 0.75% | 2,316 |
| Mar 16, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 200 |
| Mar 13, 2026 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.37% | 9,101 |
| Mar 12, 2026 | 13,300.00 | 13,350.00 | 12,800.00 | 13,350.00 | 13,350.00 | 0.38% | 16,320 |
| Mar 11, 2026 | 12,700.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 4.31% | 12,510 |
| Mar 10, 2026 | 12,400.00 | 12,750.00 | 12,400.00 | 12,750.00 | 12,750.00 | 3.24% | 5,100 |
| Mar 9, 2026 | 12,500.00 | 12,800.00 | 12,350.00 | 12,350.00 | 12,350.00 | -6.79% | 24,500 |
| Mar 6, 2026 | 13,000.00 | 13,400.00 | 12,700.00 | 13,250.00 | 13,250.00 | -1.49% | 9,300 |
| Mar 5, 2026 | 13,300.00 | 13,550.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1.13% | 13,900 |
| Mar 4, 2026 | 12,900.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | -1.12% | 10,832 |
| Mar 3, 2026 | 13,350.00 | 13,650.00 | 13,350.00 | 13,450.00 | 13,450.00 | - | 3,700 |
| Mar 2, 2026 | 12,900.00 | 13,450.00 | 12,900.00 | 13,450.00 | 13,450.00 | -1.10% | 900 |
| Feb 27, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 252 |
| Feb 26, 2026 | 13,550.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 1,532 |
| Feb 25, 2026 | 13,050.00 | 13,600.00 | 13,050.00 | 13,600.00 | 13,600.00 | -0.73% | 5,500 |