Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SAV.VN stock page

Savimex Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-2717,799.9917,799.9916,799.9917,599.999,549.8654,772
2022-09-2618,099.9918,099.9917,549.9917,999.999,766.9028,299
2022-09-2318,199.9918,299.9917,999.9918,299.999,929.6918,866
2022-09-2218,199.9918,299.9917,999.9918,299.999,929.694,412
2022-09-2118,299.9918,349.9918,299.9918,349.999,956.821,065
2022-09-2017,899.9918,499.9917,849.9918,399.999,983.9530,885
2022-09-1918,849.9918,849.9917,949.9918,249.999,902.5634,233
2022-09-1618,299.9918,299.9918,249.9918,299.999,929.6951,121
2022-09-1518,299.9918,699.9918,299.9918,649.9910,119.60913
2022-09-1418,099.9918,899.9918,099.9918,699.9910,146.7338,188
2022-09-1318,099.9918,949.9918,099.9918,949.9910,282.381,978
2022-09-1218,149.9918,249.9918,099.9918,199.999,875.4311,259
2022-09-0918,199.9918,449.9918,099.9918,299.999,929.6944,426
2022-09-0818,249.9918,449.9918,099.9918,449.9910,011.0864,205
2022-09-0718,249.9918,399.9918,149.9918,399.999,983.9521,909
2022-09-0618,399.9918,599.9918,299.9918,299.999,929.6923,887
2022-09-0518,599.9918,599.9918,299.9918,299.999,929.694,412
2022-08-3118,399.9918,599.9918,349.9918,599.9910,092.4721,148
2022-08-3018,649.9918,699.9918,349.9918,549.9910,065.3419,170
2022-08-2918,399.9918,549.9918,299.9918,499.9910,038.219,433
2022-08-2618,649.9918,749.9918,449.9918,549.9910,065.3414,302
2022-08-2518,699.9918,849.9918,499.9918,649.9910,119.6021,300
2022-08-2418,649.9918,749.9918,549.9918,749.9910,173.8611,867
2022-08-2318,449.9918,549.9918,299.9918,549.9910,065.349,737
2022-08-2218,499.9918,899.9918,399.9918,449.9910,011.0849,599
2022-08-1918,799.9918,999.9918,449.9918,449.9910,011.0899,351
2022-08-1818,899.9918,999.9918,899.9918,999.9910,309.512,739
2022-08-1719,349.9919,349.9918,949.9919,049.9910,336.646,999
2022-08-1618,799.9919,049.9918,799.9919,049.9910,336.6417,953
2022-08-1518,799.9919,249.9918,749.9918,899.9910,255.2523,278
2022-08-1219,199.9919,199.9918,699.9918,799.9910,200.9941,231
2022-08-1118,949.9919,399.9918,849.9919,199.9910,418.0312,172
2022-08-1019,499.9919,499.9918,999.9919,199.9910,418.0330,429
2022-08-0919,549.9919,549.9918,999.9919,399.9910,526.5512,628
2022-08-0819,199.9919,449.9918,949.9919,299.9910,472.2940,166
2022-08-0518,999.9919,099.9918,899.9919,099.9910,363.7724,039
2022-08-0419,099.9919,099.9918,649.9919,049.9910,336.6433,472
2022-08-0318,499.9918,999.9918,499.9918,999.9910,309.5117,192
2022-08-0218,399.9918,849.9918,299.9918,849.9910,228.1226,017
2022-08-0118,399.9918,499.9918,199.9918,399.999,983.9524,952
2022-07-2917,999.9918,449.9917,999.9918,399.999,983.9517,192
2022-07-2818,749.9918,749.9917,949.9917,999.999,766.9021,148
2022-07-2718,249.9918,449.9917,949.9917,949.999,739.778,216
2022-07-2617,999.9918,299.9917,999.9918,249.999,902.5634,385
2022-07-2517,699.9918,099.9917,599.9917,949.999,739.7738,188
2022-07-2218,799.9918,799.9917,999.9918,099.999,821.1623,735
2022-07-2117,699.9918,149.9917,649.9917,799.999,658.3871,508
2022-07-2017,049.9917,049.9916,699.9917,049.999,251.4328,147
2022-07-1917,099.9917,199.9917,049.9917,049.999,251.4312,019
2022-07-1816,599.9917,099.9916,499.9916,949.999,197.1718,714
2022-07-1517,199.9917,299.9916,999.9916,999.999,224.3016,127
2022-07-1417,199.9917,249.9916,599.9916,599.999,007.2627,538
2022-07-1317,599.9917,599.9916,899.9917,249.999,359.9524,191
2022-07-1216,799.9917,799.9916,799.9917,699.999,604.1210,802
2022-07-1116,699.9917,749.9916,699.9917,399.999,441.3430,429
2022-07-0817,549.9917,999.9917,549.9917,899.999,712.6426,625
2022-07-0717,049.9917,799.9916,749.9917,599.999,549.8613,997
2022-07-0617,999.9917,999.9917,299.9917,849.999,685.5118,714
2022-07-0517,799.9917,999.9917,599.9917,999.999,766.903,347
2022-07-0417,849.9918,999.9917,849.9918,299.999,929.698,520
← NewerPage 17 of 20 · 1,194 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.