Savimex Corporation (HOSE:SAV)
Vietnam · Delayed Price · Currency is VND 11,400
-800 (-6.56%)
At close: Sep 24, 2026
Savimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -6.56% | 400 |
| Sep 23, 2026 | 11,650.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | - | 1,300 |
| Sep 22, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 13,029 |
| Sep 18, 2026 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.01% | 942 |
| Sep 16, 2026 | 12,200.00 | 12,450.00 | 12,100.00 | 12,450.00 | 12,450.00 | 0.81% | 1,000 |
| Sep 14, 2026 | 12,000.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | -1.20% | 304 |
| Sep 10, 2026 | 11,850.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | 0.81% | 557 |
| Sep 9, 2026 | 12,550.00 | 12,600.00 | 11,700.00 | 12,400.00 | 12,400.00 | -1.20% | 5,000 |
| Sep 7, 2026 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | - | 700 |
| Sep 4, 2026 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | -5.99% | 400 |
| Aug 28, 2026 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 3.49% | 101 |
| Aug 25, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 3,100 |
| Aug 24, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 210 |
| Aug 21, 2026 | 12,850.00 | 12,900.00 | 12,850.00 | 12,900.00 | 12,900.00 | - | 1,600 |
| Aug 20, 2026 | 12,850.00 | 12,900.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.77% | 3,085 |
| Aug 19, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 7,800 |
| Aug 18, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 501 |
| Aug 17, 2026 | 13,150.00 | 13,150.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.38% | 300 |
| Aug 14, 2026 | 12,550.00 | 13,150.00 | 12,550.00 | 13,050.00 | 13,050.00 | -1.14% | 2,405 |
| Aug 13, 2026 | 12,700.00 | 13,200.00 | 12,550.00 | 13,200.00 | 13,200.00 | -0.38% | 1,109 |
| Aug 12, 2026 | 13,350.00 | 13,350.00 | 12,700.00 | 13,250.00 | 13,250.00 | -1.12% | 5,230 |
| Aug 11, 2026 | 12,800.00 | 13,400.00 | 12,800.00 | 13,400.00 | 13,400.00 | - | 4,035 |
| Aug 10, 2026 | 13,800.00 | 13,800.00 | 12,800.00 | 13,400.00 | 13,400.00 | 3.88% | 2,155 |
| Aug 7, 2026 | 12,450.00 | 12,900.00 | 12,450.00 | 12,900.00 | 12,900.00 | -0.39% | 205 |
| Aug 6, 2026 | 12,850.00 | 12,950.00 | 12,850.00 | 12,950.00 | 12,950.00 | 0.78% | 3,042 |
| Aug 5, 2026 | 12,750.00 | 12,850.00 | 12,750.00 | 12,850.00 | 12,850.00 | 0.78% | 1,810 |
| Aug 4, 2026 | 12,000.00 | 12,750.00 | 12,000.00 | 12,750.00 | 12,750.00 | 0.39% | 7,401 |
| Aug 3, 2026 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 12,700.00 | 1.20% | 719 |
| Jul 31, 2026 | 12,600.00 | 12,600.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.40% | 300 |
| Jul 30, 2026 | 12,600.00 | 12,650.00 | 12,550.00 | 12,600.00 | 12,600.00 | -0.40% | 4,670 |
| Jul 29, 2026 | 12,400.00 | 12,650.00 | 12,200.00 | 12,650.00 | 12,650.00 | -1.17% | 606 |
| Jul 27, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.39% | 200 |
| Jul 24, 2026 | 12,800.00 | 12,800.00 | 12,100.00 | 12,750.00 | 12,750.00 | - | 1,841 |
| Jul 23, 2026 | 12,300.00 | 12,750.00 | 12,100.00 | 12,750.00 | 12,750.00 | - | 2,216 |
| Jul 22, 2026 | 11,400.00 | 12,750.00 | 11,400.00 | 12,750.00 | 12,750.00 | 5.37% | 11,672 |
| Jul 21, 2026 | 12,150.00 | 12,150.00 | 11,450.00 | 12,100.00 | 12,100.00 | - | 18,637 |
| Jul 20, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -6.92% | 5,800 |
| Jul 17, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 5.69% | 103 |
| Jul 16, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -6.11% | 1,028 |
| Jul 15, 2026 | 12,350.00 | 13,100.00 | 12,350.00 | 13,100.00 | 13,100.00 | - | 415 |
| Jul 14, 2026 | 12,400.00 | 13,200.00 | 12,300.00 | 13,100.00 | 13,100.00 | -0.76% | 6,608 |
| Jul 13, 2026 | 12,800.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | - | 1,430 |
| Jul 10, 2026 | 12,600.00 | 13,200.00 | 12,600.00 | 13,200.00 | 13,200.00 | -0.38% | 3,181 |
| Jul 8, 2026 | 13,100.00 | 13,250.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 207 |
| Jul 7, 2026 | 12,750.00 | 13,250.00 | 12,700.00 | 13,250.00 | 13,250.00 | -0.38% | 2,400 |
| Jul 6, 2026 | 12,650.00 | 13,300.00 | 12,600.00 | 13,300.00 | 13,300.00 | -0.37% | 4,000 |
| Jul 3, 2026 | 13,300.00 | 13,350.00 | 12,850.00 | 13,350.00 | 13,350.00 | - | 11,602 |
| Jul 2, 2026 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 2.30% | 110 |
| Jul 1, 2026 | 13,400.00 | 13,400.00 | 13,050.00 | 13,050.00 | 13,050.00 | 0.38% | 3,105 |
| Jun 30, 2026 | 12,850.00 | 13,000.00 | 12,850.00 | 13,000.00 | 13,000.00 | -3.70% | 4,151 |