Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SAV.VN stock page

Savimex Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-1516,650.0016,700.0016,400.0016,600.0011,135.4237,529
2023-09-1416,700.0017,000.0016,600.0017,000.0011,403.7565,422
2023-09-1316,850.0017,200.0016,700.0017,050.0011,437.2977,848
2023-09-1217,100.0017,100.0017,100.0017,100.0011,470.837,227
2023-09-1117,400.0017,450.0016,750.0017,200.0011,537.9150,208
2023-09-0817,200.0017,500.0017,100.0017,400.0011,672.0741,461
2023-09-0717,450.0017,500.0017,200.0017,500.0011,739.1532,711
2023-09-0617,750.0017,750.0017,300.0017,600.0011,806.2390,653
2023-09-0517,600.0017,750.0017,200.0017,700.0011,873.3124,343
2023-08-3117,200.0017,700.0017,200.0017,650.0011,839.77123,492
2023-08-3017,400.0018,000.0017,000.0017,650.0011,839.7772,142
2023-08-2917,250.0017,300.0016,850.0017,200.0011,537.91202,987
2023-08-2817,300.0017,300.0016,800.0017,250.0011,571.4525,358
2023-08-2516,600.0017,450.0016,600.0017,250.0011,571.45100,544
2023-08-2417,300.0017,400.0016,900.0017,200.0011,537.9171,001
2023-08-2317,500.0017,500.0016,950.0017,350.0011,638.5359,338
2023-08-2217,200.0017,500.0016,650.0017,500.0011,739.1561,238
2023-08-2116,800.0017,250.0016,500.0017,250.0011,571.4537,022
2023-08-1817,700.0017,850.0016,500.0016,500.0011,068.34158,992
2023-08-1717,500.0017,900.0017,000.0017,700.0011,873.3191,033
2023-08-1618,100.0018,200.0017,400.0017,900.0012,007.47106,502
2023-08-1517,850.0017,850.0017,100.0017,750.0011,906.8582,412
2023-08-1417,800.0017,800.0017,000.0017,750.0011,906.8595,091
2023-08-1120,449.9920,499.9919,799.9920,449.9911,096.29111,218
2023-08-1019,749.9920,499.9919,499.9920,399.9911,069.16177,249
2023-08-0919,899.9919,899.9919,399.9919,749.9910,716.46148,646
2023-08-0819,799.9919,799.9919,299.9919,699.9910,689.33100,720
2023-08-0719,799.9919,799.9919,049.9919,449.9910,553.68128,563
2023-08-0418,499.9919,199.9918,499.9919,199.9910,418.03198,245
2023-08-0318,299.9918,499.9918,099.9918,449.9910,011.08105,741
2023-08-0217,999.9918,499.9917,799.9918,299.999,929.6953,251
2023-08-0117,599.9918,299.9917,249.9917,949.999,739.77191,703
2023-07-3117,399.9917,399.9917,299.9917,399.999,441.3433,928
2023-07-2816,899.9917,299.9916,899.9917,299.999,387.08135,866
2023-07-2717,049.9917,049.9916,499.9916,799.999,115.788,064
2023-07-2616,799.9917,149.9916,799.9917,049.999,251.4319,627
2023-07-2517,199.9917,199.9916,799.9916,799.999,115.786,542
2023-07-2417,199.9917,199.9916,799.9917,049.999,251.435,782
2023-07-2116,999.9917,349.9916,899.9916,949.999,197.1748,686
2023-07-2017,349.9917,349.9917,099.9917,099.999,278.5624,191
2023-07-1917,099.9917,449.9917,099.9917,199.999,332.828,520
2023-07-1817,199.9917,199.9917,099.9917,099.999,278.566,999
2023-07-1717,199.9917,249.9917,099.9917,249.999,359.9512,932
2023-07-1417,199.9917,249.9917,149.9917,249.999,359.959,129
2023-07-1317,249.9917,299.9917,199.9917,249.999,359.956,390
2023-07-1217,199.9917,349.9917,049.9917,299.999,387.0838,797
2023-07-1117,099.9917,449.9917,099.9917,299.999,387.0830,885
2023-07-1017,049.9917,299.9917,049.9917,299.999,387.086,086
2023-07-0717,049.9917,299.9917,049.9917,299.999,387.0812,628
2023-07-0617,299.9917,299.9917,049.9917,299.999,387.089,737
2023-07-0517,049.9917,299.9916,999.9917,299.999,387.086,694
2023-07-0417,049.9917,399.9916,999.9917,399.999,441.348,672
2023-07-0317,449.9917,449.9917,049.9917,049.999,251.433,347
2023-06-3017,399.9917,399.9917,099.9917,099.999,278.562,130
2023-06-2917,399.9917,399.9917,399.9917,399.999,441.34304
2023-06-2817,499.9917,499.9917,299.9917,299.999,387.086,086
2023-06-2717,399.9917,399.9917,149.9917,349.999,414.213,195
2023-06-2617,349.9917,499.9917,199.9917,349.999,414.2128,755
2023-06-2316,999.9917,299.9916,799.9917,299.999,387.0820,387
2023-06-2216,899.9917,199.9916,799.9916,999.999,224.3012,172
← NewerPage 13 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-021,050.0000 VND
2025-05-221,050.0001 VND
2024-05-30575.0001 VND
2023-08-14599.9999 VND
2022-06-02574.9997 VND
2021-05-20549.9996 VND
2020-06-24734.9995 VND
2019-05-24524.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.