Savimex Corporation (HOSE:SAV)
Vietnam · Delayed Price · Currency is VND 13,200
-50 (-0.38%)
At close: Aug 13, 2026
Savimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 13,500.00 | 13,900.00 | 12,900.00 | 13,500.00 | 13,500.00 | 3.85% | 15,402 |
| Jun 22, 2026 | 13,600.00 | 13,650.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.76% | 102,500 |
| Jun 17, 2026 | 13,600.00 | 13,650.00 | 13,600.00 | 13,650.00 | 13,650.00 | - | 5,100 |
| Jun 16, 2026 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | - | 100 |
| Jun 15, 2026 | 12,600.00 | 13,650.00 | 12,550.00 | 13,650.00 | 13,650.00 | 1.87% | 8,394 |
| Jun 12, 2026 | 13,000.00 | 13,400.00 | 12,800.00 | 13,400.00 | 13,400.00 | 5.93% | 14,001 |
| Jun 11, 2026 | 13,400.00 | 13,600.00 | 12,650.00 | 12,650.00 | 12,650.00 | -5.95% | 9,900 |
| Jun 10, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 3.86% | 201 |
| Jun 9, 2026 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | -5.47% | 1,176 |
| Jun 5, 2026 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | -1.44% | 1,501 |
| Jun 4, 2026 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 8,043 |
| Jun 3, 2026 | 13,300.00 | 14,000.00 | 13,300.00 | 13,900.00 | 13,900.00 | -0.71% | 5,100 |
| Jun 2, 2026 | 14,000.00 | 14,000.00 | 12,850.00 | 14,000.00 | 14,000.00 | 1.38% | 9,900 |
| Jun 1, 2026 | 15,000.00 | 15,000.00 | 14,761.91 | 14,761.91 | 13,809.52 | 0.98% | 7,046 |
| May 29, 2026 | 15,190.48 | 15,190.48 | 14,619.05 | 14,619.05 | 13,675.88 | - | 4,056 |
| May 28, 2026 | 14,666.67 | 14,666.67 | 14,619.05 | 14,619.05 | 13,675.88 | - | 1,469 |
| May 27, 2026 | 14,047.62 | 14,714.29 | 13,904.76 | 14,619.05 | 13,675.88 | 5.50% | 21,768 |
| May 26, 2026 | 13,857.14 | 13,857.14 | 13,857.14 | 13,857.14 | 12,963.13 | 0.34% | 1,100 |
| May 22, 2026 | 13,380.95 | 14,095.24 | 13,380.95 | 13,809.52 | 12,918.59 | -1.36% | 1,784 |