Savimex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 14,550.00 | 14,900.00 | 14,550.00 | 14,900.00 | 9,995.05 | 92,682 |
| 2024-03-11 | 14,650.00 | 14,950.00 | 14,550.00 | 14,550.00 | 9,760.27 | 116,137 |
| 2024-03-08 | 15,100.00 | 15,100.00 | 14,650.00 | 14,950.00 | 10,028.59 | 116,264 |
| 2024-03-07 | 14,900.00 | 15,300.00 | 14,700.00 | 15,100.00 | 10,129.21 | 339,030 |
| 2024-03-06 | 14,700.00 | 14,950.00 | 14,650.00 | 14,850.00 | 9,961.51 | 66,183 |
| 2024-03-05 | 15,150.00 | 15,150.00 | 14,750.00 | 15,050.00 | 10,095.67 | 98,134 |
| 2024-03-04 | 15,400.00 | 15,400.00 | 15,000.00 | 15,100.00 | 10,129.21 | 46,785 |
| 2024-03-01 | 15,200.00 | 15,400.00 | 14,700.00 | 15,350.00 | 10,296.91 | 243,305 |
| 2024-02-29 | 15,350.00 | 15,400.00 | 14,500.00 | 15,100.00 | 10,129.21 | 176,235 |
| 2024-02-28 | 15,300.00 | 15,300.00 | 14,850.00 | 15,300.00 | 10,263.37 | 72,522 |
| 2024-02-27 | 14,900.00 | 15,300.00 | 14,900.00 | 15,300.00 | 10,263.37 | 49,447 |
| 2024-02-26 | 14,900.00 | 15,250.00 | 14,900.00 | 15,250.00 | 10,229.83 | 16,229 |
| 2024-02-23 | 15,300.00 | 15,300.00 | 15,000.00 | 15,200.00 | 10,196.29 | 18,511 |
| 2024-02-22 | 15,150.00 | 15,550.00 | 14,900.00 | 15,300.00 | 10,263.37 | 144,411 |
| 2024-02-21 | 15,400.00 | 15,550.00 | 15,100.00 | 15,150.00 | 10,162.75 | 89,639 |
| 2024-02-20 | 15,400.00 | 15,850.00 | 15,100.00 | 15,650.00 | 10,498.15 | 116,264 |
| 2024-02-19 | 15,900.00 | 16,150.00 | 15,350.00 | 15,900.00 | 10,665.86 | 13,439 |
| 2024-02-16 | 15,900.00 | 16,000.00 | 15,000.00 | 15,900.00 | 10,665.86 | 364,641 |
| 2024-02-15 | 15,550.00 | 16,250.00 | 15,400.00 | 15,700.00 | 10,531.70 | 94,964 |
| 2024-02-07 | 14,050.00 | 15,400.00 | 14,000.00 | 15,400.00 | 10,330.45 | 537,959 |
| 2024-02-06 | 13,850.00 | 14,450.00 | 13,850.00 | 14,450.00 | 9,693.18 | 255,604 |
| 2024-02-05 | 14,200.00 | 14,450.00 | 14,000.00 | 14,200.00 | 9,525.48 | 123,111 |
| 2024-02-02 | 13,400.00 | 14,300.00 | 13,400.00 | 14,200.00 | 9,525.48 | 121,082 |
| 2024-02-01 | 14,300.00 | 14,400.00 | 13,950.00 | 14,250.00 | 9,559.02 | 164,443 |
| 2024-01-31 | 14,400.00 | 14,400.00 | 14,000.00 | 14,350.00 | 9,626.10 | 139,339 |
| 2024-01-30 | 14,250.00 | 14,500.00 | 14,050.00 | 14,500.00 | 9,726.73 | 160,767 |
| 2024-01-29 | 14,200.00 | 14,600.00 | 14,200.00 | 14,500.00 | 9,726.73 | 98,514 |
| 2024-01-26 | 14,650.00 | 14,650.00 | 14,250.00 | 14,650.00 | 9,827.35 | 268,663 |
| 2024-01-25 | 14,550.00 | 14,700.00 | 14,200.00 | 14,700.00 | 9,860.89 | 177,756 |
| 2024-01-24 | 14,100.00 | 14,850.00 | 14,100.00 | 14,650.00 | 9,827.35 | 241,657 |
| 2024-01-23 | 14,500.00 | 14,500.00 | 14,000.00 | 14,500.00 | 9,726.73 | 37,529 |
| 2024-01-22 | 14,400.00 | 14,950.00 | 14,100.00 | 14,400.00 | 9,659.64 | 80,257 |
| 2024-01-19 | 14,600.00 | 14,600.00 | 14,100.00 | 14,450.00 | 9,693.18 | 81,524 |
| 2024-01-18 | 14,500.00 | 14,500.00 | 14,250.00 | 14,450.00 | 9,693.18 | 124,759 |
| 2024-01-17 | 14,550.00 | 14,550.00 | 14,200.00 | 14,450.00 | 9,693.18 | 125,646 |
| 2024-01-16 | 14,550.00 | 14,650.00 | 14,300.00 | 14,550.00 | 9,760.27 | 120,068 |
| 2024-01-15 | 14,450.00 | 14,550.00 | 14,200.00 | 14,450.00 | 9,693.18 | 17,370 |
| 2024-01-11 | 14,600.00 | 14,600.00 | 14,000.00 | 14,450.00 | 9,693.18 | 27,133 |
| 2024-01-10 | 14,450.00 | 14,550.00 | 14,300.00 | 14,550.00 | 9,760.27 | 4,564 |
| 2024-01-09 | 14,550.00 | 14,600.00 | 14,400.00 | 14,500.00 | 9,726.73 | 26,879 |
| 2024-01-08 | 14,550.00 | 14,550.00 | 14,350.00 | 14,550.00 | 9,760.27 | 4,184 |
| 2024-01-05 | 14,400.00 | 14,650.00 | 14,250.00 | 14,650.00 | 9,827.35 | 82,032 |
| 2024-01-04 | 14,800.00 | 14,800.00 | 14,400.00 | 14,700.00 | 9,860.89 | 39,431 |
| 2024-01-03 | 14,900.00 | 14,900.00 | 14,300.00 | 14,750.00 | 9,894.43 | 52,744 |
| 2024-01-02 | 14,900.00 | 14,900.00 | 14,500.00 | 14,750.00 | 9,894.43 | 78,228 |
| 2023-12-29 | 14,350.00 | 14,850.00 | 14,350.00 | 14,700.00 | 9,860.89 | 172,304 |
| 2023-12-28 | 14,600.00 | 14,600.00 | 13,850.00 | 14,350.00 | 9,626.10 | 66,310 |
| 2023-12-27 | 14,550.00 | 14,750.00 | 14,350.00 | 14,650.00 | 9,827.35 | 73,664 |
| 2023-12-26 | 14,350.00 | 14,850.00 | 13,750.00 | 14,550.00 | 9,760.27 | 86,723 |
| 2023-12-25 | 14,250.00 | 14,800.00 | 14,250.00 | 14,750.00 | 9,894.43 | 57,181 |
| 2023-12-22 | 15,000.00 | 15,000.00 | 14,400.00 | 14,700.00 | 9,860.89 | 225,809 |
| 2023-12-21 | 14,500.00 | 14,850.00 | 14,500.00 | 14,700.00 | 9,860.89 | 53,504 |
| 2023-12-20 | 15,000.00 | 15,000.00 | 14,500.00 | 14,900.00 | 9,995.05 | 38,924 |
| 2023-12-19 | 14,450.00 | 14,900.00 | 14,450.00 | 14,900.00 | 9,995.05 | 51,286 |
| 2023-12-18 | 14,900.00 | 15,100.00 | 14,600.00 | 15,000.00 | 10,062.13 | 12,806 |
| 2023-12-15 | 14,900.00 | 15,150.00 | 14,900.00 | 15,150.00 | 10,162.75 | 5,325 |
| 2023-12-14 | 15,300.00 | 15,350.00 | 14,700.00 | 15,300.00 | 10,263.37 | 57,688 |
| 2023-12-13 | 15,000.00 | 15,300.00 | 14,500.00 | 15,300.00 | 10,263.37 | 89,258 |
| 2023-12-12 | 15,000.00 | 15,550.00 | 14,800.00 | 15,200.00 | 10,196.29 | 52,997 |
| 2023-12-11 | 15,000.00 | 15,200.00 | 14,750.00 | 15,100.00 | 10,129.21 | 39,431 |
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.