Savimex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 16,950.00 | 17,000.00 | 16,700.00 | 16,900.00 | 13,474.91 | 55,125 |
| 2024-06-07 | 16,500.00 | 17,000.00 | 16,250.00 | 16,900.00 | 13,474.91 | 111,242 |
| 2024-06-06 | 16,600.00 | 17,000.00 | 16,300.00 | 16,800.00 | 13,395.18 | 131,638 |
| 2024-06-05 | 17,000.00 | 17,200.00 | 16,600.00 | 16,850.00 | 13,435.05 | 146,191 |
| 2024-06-04 | 15,900.00 | 17,000.00 | 15,900.00 | 17,000.00 | 13,554.65 | 236,376 |
| 2024-06-03 | 15,000.00 | 15,900.00 | 14,900.00 | 15,900.00 | 12,677.58 | 279,373 |
| 2024-05-31 | 15,050.00 | 15,050.00 | 14,800.00 | 14,900.00 | 11,880.25 | 90,736 |
| 2024-05-30 | 15,200.00 | 15,250.00 | 14,650.00 | 15,050.00 | 11,999.85 | 319,725 |
| 2024-05-29 | 17,500.00 | 17,700.00 | 17,200.00 | 17,700.00 | 11,873.31 | 200,197 |
| 2024-05-28 | 17,500.00 | 17,850.00 | 17,300.00 | 17,700.00 | 11,873.31 | 236,966 |
| 2024-05-27 | 16,500.00 | 17,600.00 | 16,400.00 | 17,600.00 | 11,806.23 | 337,255 |
| 2024-05-24 | 16,500.00 | 16,900.00 | 16,200.00 | 16,800.00 | 11,269.58 | 242,164 |
| 2024-05-23 | 16,150.00 | 16,800.00 | 15,950.00 | 16,750.00 | 11,236.04 | 213,891 |
| 2024-05-22 | 15,450.00 | 16,350.00 | 15,450.00 | 16,150.00 | 10,833.56 | 449,462 |
| 2024-05-21 | 15,150.00 | 15,500.00 | 15,150.00 | 15,400.00 | 10,330.45 | 134,902 |
| 2024-05-20 | 15,100.00 | 15,150.00 | 15,000.00 | 15,150.00 | 10,162.75 | 104,853 |
| 2024-05-17 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 10,129.21 | 81,271 |
| 2024-05-16 | 15,000.00 | 15,300.00 | 15,000.00 | 15,250.00 | 10,229.83 | 137,691 |
| 2024-05-15 | 15,200.00 | 15,350.00 | 14,950.00 | 15,200.00 | 10,196.29 | 165,458 |
| 2024-05-14 | 15,100.00 | 15,300.00 | 14,800.00 | 15,200.00 | 10,196.29 | 68,719 |
| 2024-05-13 | 15,100.00 | 15,200.00 | 14,700.00 | 15,050.00 | 10,095.67 | 92,935 |
| 2024-05-10 | 14,950.00 | 15,300.00 | 14,900.00 | 15,300.00 | 10,263.37 | 20,666 |
| 2024-05-09 | 15,200.00 | 15,500.00 | 14,900.00 | 15,150.00 | 10,162.75 | 175,854 |
| 2024-05-08 | 14,750.00 | 15,200.00 | 14,700.00 | 15,200.00 | 10,196.29 | 245,841 |
| 2024-05-07 | 14,650.00 | 15,200.00 | 14,650.00 | 15,100.00 | 10,129.21 | 119,180 |
| 2024-05-06 | 15,300.00 | 15,300.00 | 14,650.00 | 14,650.00 | 9,827.35 | 59,210 |
| 2024-05-03 | 15,000.00 | 15,250.00 | 14,900.00 | 15,250.00 | 10,229.83 | 7,861 |
| 2024-05-02 | 15,000.00 | 15,500.00 | 15,000.00 | 15,300.00 | 10,263.37 | 44,883 |
| 2024-04-26 | 15,000.00 | 15,350.00 | 15,000.00 | 15,000.00 | 10,062.13 | 7,354 |
| 2024-04-25 | 15,300.00 | 15,500.00 | 15,000.00 | 15,350.00 | 10,296.91 | 74,931 |
| 2024-04-24 | 15,000.00 | 15,700.00 | 14,600.00 | 15,450.00 | 10,363.99 | 85,835 |
| 2024-04-23 | 15,300.00 | 15,500.00 | 15,000.00 | 15,400.00 | 10,330.45 | 28,654 |
| 2024-04-22 | 15,900.00 | 15,900.00 | 15,300.00 | 15,450.00 | 10,363.99 | 80,510 |
| 2024-04-19 | 14,800.00 | 15,250.00 | 14,700.00 | 15,150.00 | 10,162.75 | 69,353 |
| 2024-04-17 | 15,200.00 | 15,250.00 | 15,000.00 | 15,250.00 | 10,229.83 | 19,779 |
| 2024-04-16 | 15,100.00 | 15,450.00 | 14,700.00 | 15,300.00 | 10,263.37 | 94,457 |
| 2024-04-15 | 15,250.00 | 15,650.00 | 15,050.00 | 15,600.00 | 10,464.61 | 42,854 |
| 2024-04-12 | 15,300.00 | 15,750.00 | 15,200.00 | 15,750.00 | 10,565.24 | 25,991 |
| 2024-04-11 | 15,800.00 | 15,800.00 | 15,350.00 | 15,700.00 | 10,531.70 | 4,691 |
| 2024-04-10 | 15,500.00 | 15,950.00 | 15,500.00 | 15,750.00 | 10,565.24 | 90,019 |
| 2024-04-09 | 15,150.00 | 15,500.00 | 14,900.00 | 15,500.00 | 10,397.53 | 91,794 |
| 2024-04-08 | 15,500.00 | 15,600.00 | 15,100.00 | 15,550.00 | 10,431.07 | 60,604 |
| 2024-04-05 | 15,300.00 | 15,650.00 | 15,300.00 | 15,550.00 | 10,431.07 | 45,390 |
| 2024-04-04 | 15,500.00 | 15,700.00 | 15,300.00 | 15,600.00 | 10,464.61 | 57,688 |
| 2024-04-03 | 15,550.00 | 15,900.00 | 15,450.00 | 15,800.00 | 10,598.78 | 135,029 |
| 2024-04-02 | 15,500.00 | 15,850.00 | 15,300.00 | 15,850.00 | 10,632.32 | 133,507 |
| 2024-04-01 | 15,850.00 | 15,850.00 | 15,500.00 | 15,750.00 | 10,565.24 | 48,813 |
| 2024-03-29 | 15,750.00 | 16,050.00 | 15,500.00 | 15,850.00 | 10,632.32 | 135,409 |
| 2024-03-28 | 16,100.00 | 16,200.00 | 15,700.00 | 16,100.00 | 10,800.02 | 268,156 |
| 2024-03-27 | 16,100.00 | 16,550.00 | 15,700.00 | 16,250.00 | 10,900.64 | 425,499 |
| 2024-03-26 | 15,900.00 | 16,500.00 | 15,700.00 | 16,200.00 | 10,867.10 | 631,402 |
| 2024-03-25 | 16,150.00 | 16,250.00 | 15,650.00 | 16,000.00 | 10,732.94 | 364,261 |
| 2024-03-22 | 16,050.00 | 16,450.00 | 15,600.00 | 16,150.00 | 10,833.56 | 332,690 |
| 2024-03-21 | 16,200.00 | 16,500.00 | 15,600.00 | 15,950.00 | 10,699.40 | 455,040 |
| 2024-03-20 | 16,150.00 | 16,300.00 | 15,600.00 | 16,300.00 | 10,934.18 | 102,191 |
| 2024-03-19 | 15,500.00 | 16,400.00 | 15,500.00 | 16,250.00 | 10,900.64 | 57,308 |
| 2024-03-18 | 16,500.00 | 16,500.00 | 15,300.00 | 16,200.00 | 10,867.10 | 94,457 |
| 2024-03-15 | 14,850.00 | 15,900.00 | 14,650.00 | 15,900.00 | 10,665.86 | 204,128 |
| 2024-03-14 | 14,950.00 | 15,100.00 | 14,650.00 | 14,900.00 | 9,995.05 | 105,868 |
| 2024-03-13 | 14,800.00 | 14,950.00 | 14,600.00 | 14,950.00 | 10,028.59 | 57,308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 1,050.0000 VND |
| 2025-05-22 | 1,050.0001 VND |
| 2024-05-30 | 575.0001 VND |
| 2023-08-14 | 599.9999 VND |
| 2022-06-02 | 574.9997 VND |
| 2021-05-20 | 549.9996 VND |
| 2020-06-24 | 734.9995 VND |
| 2019-05-24 | 524.9997 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.