Savimex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	27,899.98	28,449.98	27,899.98	28,149.98	12,975.33	31,844
2021-12-31	27,849.98	28,099.98	27,849.98	27,899.98	12,860.09	44,442
2021-12-30	27,199.98	28,149.98	27,199.98	27,849.98	12,837.05	50,041
2021-12-29	27,149.98	27,699.98	27,149.98	27,699.98	12,767.91	35,693
2021-12-28	27,899.98	27,949.98	27,499.98	27,499.98	12,675.72	61,063
2021-12-27	27,499.98	27,899.98	26,999.98	27,899.98	12,860.09	41,292
2021-12-24	26,499.98	27,799.98	26,499.98	27,499.98	12,675.72	55,639
2021-12-23	27,599.98	27,649.98	26,499.98	26,499.98	12,214.79	161,144
2021-12-22	27,999.98	27,999.98	27,699.98	27,799.98	12,814.00	90,983
2021-12-21	28,099.98	28,199.98	27,799.98	27,999.98	12,906.19	90,983
2021-12-20	27,999.98	28,349.98	27,949.98	28,099.98	12,952.28	85,734
2021-12-17	28,399.98	28,399.98	27,899.98	27,999.98	12,906.19	136,824
2021-12-16	27,999.98	28,449.98	27,899.98	28,399.98	13,090.56	82,234
2021-12-15	27,999.98	28,749.98	27,849.98	28,249.98	13,021.42	72,786
2021-12-14	28,299.98	28,499.98	27,999.98	28,199.98	12,998.38	97,282
2021-12-13	27,849.98	28,749.98	27,849.98	28,499.98	13,136.66	47,416
2021-12-10	28,699.98	28,699.98	27,999.98	28,349.98	13,067.52	49,516
2021-12-09	28,399.98	28,699.98	28,249.98	28,699.98	13,228.84	28,170
2021-12-08	28,799.98	29,199.98	28,399.98	28,699.98	13,228.84	27,820
2021-12-07	27,349.98	28,799.98	27,349.98	28,799.98	13,274.94	68,412
2021-12-06	28,899.98	28,899.98	26,999.98	26,999.98	12,445.25	129,301
2021-12-03	28,999.98	29,299.98	28,649.98	28,649.98	13,205.80	159,220
2021-12-02	29,499.98	29,499.98	28,699.98	29,099.98	13,413.22	69,462
2021-12-01	28,499.98	29,199.98	28,499.98	28,999.98	13,367.12	79,610
2021-11-30	29,499.98	29,499.98	28,399.98	28,449.98	13,113.61	166,394
2021-11-29	28,149.98	28,999.98	28,099.98	28,399.98	13,090.56	99,731
2021-11-26	28,899.98	28,999.98	28,299.98	28,399.98	13,090.56	117,228
2021-11-25	29,449.98	29,449.98	26,949.98	28,949.98	13,344.08	95,357
2021-11-24	30,399.98	30,399.98	28,949.98	28,949.98	13,344.08	86,084
2021-11-23	27,549.98	29,349.98	27,549.98	29,149.98	13,436.26	111,979
2021-11-22	28,999.98	29,099.98	27,599.98	27,599.98	12,721.81	276,973
2021-11-19	30,799.98	30,799.98	28,999.98	28,999.98	13,367.12	289,920
2021-11-18	31,399.98	31,399.98	29,999.98	30,799.98	14,196.81	166,918
2021-11-17	31,049.98	32,149.98	30,899.98	31,349.98	14,450.32	118,803
2021-11-16	31,949.98	31,949.98	30,999.98	31,149.98	14,358.13	172,342
2021-11-15	32,599.98	32,699.98	31,899.98	31,949.98	14,726.88	233,056
2021-11-12	32,799.98	32,799.98	32,199.98	32,499.98	14,980.40	101,306
2021-11-11	32,499.98	33,999.98	32,449.98	32,799.98	15,118.68	220,808
2021-11-10	31,399.98	32,799.98	31,399.98	32,499.98	14,980.40	210,485
2021-11-09	33,849.98	33,849.98	32,899.98	32,899.98	15,164.77	146,797
2021-11-08	34,199.98	34,199.98	33,199.98	33,899.98	15,625.71	175,667
2021-11-05	33,099.98	34,199.98	32,999.98	34,199.98	15,763.99	366,381
2021-11-04	30,899.98	32,599.98	30,899.98	32,599.98	15,026.49	275,748
2021-11-03	33,049.98	33,449.98	31,349.98	31,799.98	14,657.74	495,856
2021-11-02	32,999.98	33,999.98	32,999.98	33,699.98	15,533.52	262,450
2021-11-01	33,699.98	34,849.97	32,949.98	33,999.98	15,671.80	384,227
2021-10-29	30,299.98	32,949.98	30,299.98	32,949.98	15,187.82	704,592
2021-10-28	31,499.98	31,899.98	30,799.98	30,799.98	14,196.81	546,247
2021-10-27	32,999.98	32,999.98	31,499.98	31,999.98	14,749.93	294,994
2021-10-26	29,399.98	30,899.98	28,799.98	30,899.98	14,242.90	506,704
2021-10-25	27,499.98	28,949.98	27,499.98	28,899.98	13,321.03	569,517
2021-10-22	27,249.98	28,199.98	27,249.98	27,599.98	12,721.81	249,503
2021-10-21	28,199.98	28,199.98	27,499.98	27,599.98	12,721.81	156,070
2021-10-20	29,449.98	29,449.98	27,599.98	28,149.98	12,975.33	180,041

← NewerPage 20 of 20 · 1,194 trading days

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.