Savimex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	29,499.98	29,499.98	28,999.98	28,999.98	13,367.12	37,268
2022-04-04	29,799.98	29,799.98	28,799.98	29,099.98	13,413.22	29,394
2022-04-01	28,599.98	29,499.98	28,499.98	29,349.98	13,528.45	54,765
2022-03-31	29,199.98	29,299.98	28,749.98	28,749.98	13,251.89	22,221
2022-03-30	29,699.98	29,699.98	28,649.98	29,099.98	13,413.22	41,117
2022-03-29	28,999.98	30,399.98	28,949.98	29,699.98	13,689.78	152,046
2022-03-28	28,249.98	28,449.98	27,949.98	28,449.98	13,113.61	64,913
2022-03-25	28,349.98	28,499.98	28,349.98	28,449.98	13,113.61	20,471
2022-03-24	28,499.98	28,699.98	28,349.98	28,349.98	13,067.52	34,993
2022-03-23	28,299.98	28,799.98	28,299.98	28,649.98	13,205.80	51,615
2022-03-22	28,999.98	28,999.98	28,349.98	28,749.98	13,251.89	81,535
2022-03-21	27,999.98	28,399.98	27,999.98	28,199.98	12,998.38	35,693
2022-03-18	28,599.98	28,599.98	27,949.98	28,099.98	12,952.28	111,279
2022-03-17	28,999.98	28,999.98	28,099.98	28,599.98	13,182.75	45,666
2022-03-16	28,399.98	29,999.98	28,049.98	28,999.98	13,367.12	118,977
2022-03-15	29,199.98	29,199.98	28,099.98	28,549.98	13,159.70	45,666
2022-03-14	30,899.98	30,899.98	28,999.98	29,099.98	13,413.22	82,409
2022-03-11	29,499.98	31,099.98	28,949.98	30,099.98	13,874.15	381,603
2022-03-10	28,499.98	29,899.98	28,449.98	29,099.98	13,413.22	83,984
2022-03-09	27,899.98	28,349.98	27,849.98	28,099.98	12,952.28	74,886
2022-03-08	28,049.98	28,399.98	27,699.98	28,099.98	12,952.28	96,407
2022-03-07	27,849.98	28,199.98	27,699.98	27,999.98	12,906.19	72,436
2022-03-04	27,349.98	28,349.98	27,349.98	28,099.98	12,952.28	111,629
2022-03-03	25,899.98	27,199.98	25,899.98	27,199.98	12,537.44	81,360
2022-03-02	25,799.98	26,399.98	25,749.98	25,899.98	11,938.22	32,019
2022-03-01	25,999.98	25,999.98	25,799.98	25,899.98	11,938.22	19,946
2022-02-28	25,799.98	25,999.98	25,749.98	25,799.98	11,892.13	31,844
2022-02-25	26,499.98	26,499.98	25,699.98	25,899.98	11,938.22	20,296
2022-02-24	26,049.98	26,049.98	25,499.98	25,799.98	11,892.13	46,891
2022-02-23	26,249.98	26,249.98	25,899.98	25,899.98	11,938.22	42,167
2022-02-22	26,199.98	26,199.98	24,399.98	26,199.98	12,076.50	50,915
2022-02-21	26,499.98	26,499.98	26,049.98	26,199.98	12,076.50	48,291
2022-02-18	25,899.98	26,799.98	25,899.98	26,499.98	12,214.79	26,070
2022-02-17	25,999.98	26,299.98	25,949.98	25,949.98	11,961.27	73,486
2022-02-16	26,249.98	26,249.98	25,999.98	26,099.98	12,030.41	31,319
2022-02-15	26,399.98	26,399.98	25,949.98	26,249.98	12,099.55	27,470
2022-02-14	26,049.98	26,599.98	25,999.98	26,299.98	12,122.60	37,093
2022-02-11	26,499.98	26,499.98	25,999.98	26,399.98	12,168.69	16,797
2022-02-10	26,299.98	26,399.98	25,999.98	26,399.98	12,168.69	15,747
2022-02-09	25,999.98	26,349.98	25,699.98	26,299.98	12,122.60	39,018
2022-02-08	25,999.98	26,499.98	24,199.98	26,349.98	12,145.65	82,584
2022-02-07	26,699.98	26,699.98	25,799.98	25,949.98	11,961.27	37,443
2022-01-28	26,499.98	26,499.98	25,549.98	25,699.98	11,846.04	98,506
2022-01-27	26,949.98	26,949.98	25,749.98	26,349.98	12,145.65	26,420
2022-01-26	26,499.98	26,499.98	25,949.98	26,399.98	12,168.69	28,170
2022-01-25	26,499.98	26,499.98	25,299.98	26,499.98	12,214.79	48,291
2022-01-24	27,249.98	27,249.98	25,999.98	25,999.98	11,984.32	63,338
2022-01-21	26,899.98	27,549.98	26,699.98	26,999.98	12,445.25	12,948
2022-01-20	26,799.98	27,099.98	26,799.98	26,999.98	12,445.25	31,844
2022-01-19	27,799.98	27,799.98	26,399.98	27,149.98	12,514.39	20,646
2022-01-18	27,999.98	27,999.98	27,349.98	27,349.98	12,606.58	4,024
2022-01-17	27,199.98	27,199.98	26,499.98	26,549.98	12,237.83	24,145
2022-01-14	27,099.98	27,499.98	26,999.98	27,299.98	12,583.53	46,716
2022-01-13	27,999.98	27,999.98	26,899.98	27,099.98	12,491.35	84,684
2022-01-12	27,949.98	27,949.98	26,849.98	27,749.98	12,790.95	62,463
2022-01-11	27,849.98	27,949.98	27,549.98	27,699.98	12,767.91	87,483
2022-01-10	28,099.98	28,199.98	27,849.98	27,849.98	12,837.05	45,491
2022-01-07	27,999.98	28,249.98	27,999.98	28,199.98	12,998.38	61,413
2022-01-06	27,999.98	28,399.98	27,749.98	28,249.98	13,021.42	74,886
2022-01-05	28,099.98	28,299.98	27,599.98	27,999.98	12,906.19	52,140

← NewerPage 19 of 20 · 1,194 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.