Savimex Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	14,450.00	15,550.00	14,300.00	15,550.00	10,431.07	310,503
2023-12-07	15,000.00	15,200.00	14,300.00	15,000.00	10,062.13	216,807
2023-12-06	14,250.00	15,250.00	13,900.00	15,000.00	10,062.13	263,845
2023-12-05	14,350.00	14,450.00	14,250.00	14,300.00	9,592.56	39,938
2023-12-04	14,050.00	14,700.00	14,000.00	14,400.00	9,659.64	218,582
2023-12-01	13,950.00	14,100.00	13,600.00	13,950.00	9,357.78	93,823
2023-11-30	14,200.00	14,250.00	13,750.00	13,800.00	9,257.16	75,058
2023-11-29	14,100.00	14,300.00	13,800.00	14,100.00	9,458.40	62,887
2023-11-28	13,900.00	14,400.00	13,850.00	14,200.00	9,525.48	37,149
2023-11-27	13,700.00	14,400.00	13,650.00	14,400.00	9,659.64	4,438
2023-11-24	14,300.00	14,300.00	13,650.00	14,300.00	9,592.56	9,763
2023-11-23	14,250.00	14,350.00	14,050.00	14,050.00	9,424.86	12,172
2023-11-22	14,200.00	14,700.00	14,000.00	14,250.00	9,559.02	19,779
2023-11-21	14,750.00	14,750.00	14,200.00	14,400.00	9,659.64	22,568
2023-11-20	14,300.00	14,850.00	14,100.00	14,550.00	9,760.27	49,954
2023-11-17	15,000.00	15,000.00	14,050.00	14,300.00	9,592.56	37,656
2023-11-16	15,250.00	15,300.00	14,600.00	15,100.00	10,129.21	107,389
2023-11-15	14,650.00	15,300.00	14,650.00	15,250.00	10,229.83	161,147
2023-11-14	14,600.00	14,800.00	14,350.00	14,650.00	9,827.35	129,196
2023-11-13	14,800.00	14,950.00	14,350.00	14,350.00	9,626.10	109,798
2023-11-10	14,000.00	14,900.00	14,000.00	14,800.00	9,927.97	136,804
2023-11-09	14,200.00	14,400.00	13,900.00	14,000.00	9,391.32	124,252
2023-11-08	14,200.00	14,400.00	14,000.00	14,400.00	9,659.64	35,120
2023-11-07	14,300.00	14,300.00	13,800.00	14,300.00	9,592.56	42,474
2023-11-06	14,300.00	14,500.00	14,000.00	14,400.00	9,659.64	32,711
2023-11-03	14,150.00	14,300.00	13,500.00	14,300.00	9,592.56	60,731
2023-11-02	13,950.00	14,250.00	13,500.00	14,000.00	9,391.32	146,313
2023-11-01	13,150.00	13,700.00	13,000.00	13,500.00	9,055.92	10,016
2023-10-31	13,400.00	13,800.00	12,750.00	13,650.00	9,156.54	145,806
2023-10-30	14,300.00	14,800.00	13,700.00	13,700.00	9,190.08	39,431
2023-10-27	15,300.00	15,300.00	14,300.00	14,700.00	9,860.89	54,519
2023-10-26	15,000.00	15,450.00	14,750.00	15,200.00	10,196.29	105,741
2023-10-25	15,050.00	15,750.00	15,050.00	15,400.00	10,330.45	23,963
2023-10-24	15,000.00	15,750.00	15,000.00	15,400.00	10,330.45	43,742
2023-10-23	15,850.00	15,850.00	15,000.00	15,150.00	10,162.75	22,061
2023-10-20	15,950.00	15,950.00	15,850.00	15,850.00	10,632.32	977,025
2023-10-19	16,000.00	16,000.00	15,500.00	16,000.00	10,732.94	5,198
2023-10-18	16,600.00	16,750.00	15,750.00	16,100.00	10,800.02	23,963
2023-10-17	16,250.00	16,900.00	16,250.00	16,300.00	10,934.18	33,979
2023-10-16	16,800.00	16,950.00	16,450.00	16,750.00	11,236.04	27,259
2023-10-13	16,500.00	16,750.00	16,000.00	16,750.00	11,236.04	44,502
2023-10-12	16,700.00	16,750.00	16,500.00	16,500.00	11,068.34	16,102
2023-10-11	16,600.00	16,900.00	16,500.00	16,750.00	11,236.04	23,202
2023-10-10	17,100.00	17,200.00	16,500.00	16,900.00	11,336.67	107,643
2023-10-09	16,900.00	17,100.00	16,500.00	16,900.00	11,336.67	119,814
2023-10-06	16,800.00	17,050.00	16,450.00	17,000.00	11,403.75	156,836
2023-10-05	17,100.00	17,150.00	16,400.00	16,800.00	11,269.58	110,686
2023-10-04	16,900.00	16,900.00	16,100.00	16,850.00	11,303.13	9,636
2023-10-03	16,400.00	17,150.00	16,350.00	17,000.00	11,403.75	98,514
2023-10-02	17,000.00	17,300.00	16,900.00	17,000.00	11,403.75	112,841
2023-09-29	16,800.00	17,150.00	16,550.00	16,900.00	11,336.67	89,892
2023-09-28	16,150.00	17,000.00	16,000.00	17,000.00	11,403.75	45,644
2023-09-27	16,200.00	16,450.00	15,850.00	16,400.00	11,001.26	3,804
2023-09-26	16,250.00	16,700.00	15,550.00	16,500.00	11,068.34	14,581
2023-09-25	16,900.00	16,900.00	15,800.00	16,700.00	11,202.50	36,008
2023-09-22	16,900.00	17,200.00	16,500.00	16,800.00	11,269.58	11,664
2023-09-21	16,850.00	17,500.00	16,600.00	17,200.00	11,537.91	99,782
2023-09-20	16,750.00	16,950.00	16,700.00	16,800.00	11,269.58	8,241
2023-09-19	17,100.00	17,350.00	16,500.00	16,950.00	11,370.21	45,390
2023-09-18	17,000.00	17,000.00	16,350.00	16,850.00	11,303.13	78,481

← NewerPage 12 of 20 · 1,195 trading daysOlder →

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.