Savimex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-25 | 13,250.00 | 14,100.00 | 13,150.00 | 14,100.00 | 12,518.89 | 3,780 |
| 2025-11-21 | 13,900.00 | 14,100.00 | 13,550.00 | 14,100.00 | 12,518.89 | 1,264 |
| 2025-11-20 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 12,518.89 | 2,417 |
| 2025-11-19 | 13,800.00 | 14,750.00 | 13,800.00 | 14,150.00 | 12,563.29 | 7,292 |
| 2025-11-18 | 13,750.00 | 13,800.00 | 13,700.00 | 13,800.00 | 12,252.54 | 8,202 |
| 2025-11-17 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 12,163.75 | 1,198 |
| 2025-11-14 | 13,850.00 | 14,000.00 | 13,800.00 | 13,800.00 | 12,252.54 | 8,085 |
| 2025-11-13 | 13,750.00 | 13,850.00 | 13,700.00 | 13,750.00 | 12,208.14 | 4,830 |
| 2025-11-12 | 13,650.00 | 13,900.00 | 13,650.00 | 13,900.00 | 12,341.32 | 2,730 |
| 2025-11-11 | 13,000.00 | 13,650.00 | 12,600.00 | 13,650.00 | 12,119.36 | 12,608 |
| 2025-11-10 | 12,700.00 | 13,550.00 | 12,700.00 | 13,500.00 | 11,986.18 | 1,365 |
| 2025-11-07 | 13,100.00 | 13,550.00 | 13,100.00 | 13,550.00 | 12,030.57 | 631 |
| 2025-11-06 | 13,400.00 | 13,650.00 | 13,050.00 | 13,500.00 | 11,986.18 | 7,980 |
| 2025-11-04 | 13,800.00 | 13,800.00 | 13,650.00 | 13,650.00 | 12,119.36 | 11,342 |
| 2025-11-03 | 13,750.00 | 13,850.00 | 13,500.00 | 13,800.00 | 12,252.54 | 7,368 |
| 2025-10-31 | 13,550.00 | 13,800.00 | 13,550.00 | 13,750.00 | 12,208.14 | 8,301 |
| 2025-10-30 | 13,400.00 | 13,800.00 | 13,400.00 | 13,700.00 | 12,163.75 | 1,478 |
| 2025-10-29 | 13,350.00 | 13,400.00 | 13,350.00 | 13,400.00 | 11,897.39 | 5,250 |
| 2025-10-28 | 13,550.00 | 13,550.00 | 13,350.00 | 13,350.00 | 11,853.00 | 4,200 |
| 2025-10-27 | 13,800.00 | 13,850.00 | 13,700.00 | 13,700.00 | 12,163.75 | 2,208 |
| 2025-10-24 | 13,650.00 | 13,650.00 | 13,500.00 | 13,500.00 | 11,986.18 | 8,411 |
| 2025-10-23 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,163.75 | 210 |
| 2025-10-22 | 13,400.00 | 13,700.00 | 13,300.00 | 13,700.00 | 12,163.75 | 5,775 |
| 2025-10-21 | 14,900.00 | 14,900.00 | 13,050.00 | 13,250.00 | 11,764.21 | 171,733 |
| 2025-10-20 | 14,800.00 | 14,800.00 | 14,000.00 | 14,000.00 | 12,430.11 | 15,964 |
| 2025-10-17 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,317.97 | 3,995 |
| 2025-10-16 | 15,000.00 | 15,350.00 | 15,000.00 | 15,350.00 | 13,628.73 | 1,897 |
| 2025-10-15 | 15,000.00 | 15,350.00 | 15,000.00 | 15,000.00 | 13,317.97 | 1,483 |
| 2025-10-14 | 14,500.00 | 15,450.00 | 14,500.00 | 15,000.00 | 13,317.97 | 5,253 |
| 2025-10-13 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 13,628.73 | 116 |
| 2025-10-09 | 15,150.00 | 15,500.00 | 15,150.00 | 15,500.00 | 13,761.91 | 1,481 |
| 2025-10-08 | 15,100.00 | 15,500.00 | 15,100.00 | 15,150.00 | 13,451.15 | 1,575 |
| 2025-10-07 | 15,500.00 | 15,500.00 | 15,300.00 | 15,450.00 | 13,717.51 | 1,260 |
| 2025-10-06 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,117.05 | 106 |
| 2025-10-03 | 15,150.00 | 15,300.00 | 15,050.00 | 15,050.00 | 13,362.37 | 4,200 |
| 2025-10-02 | 15,600.00 | 16,300.00 | 15,300.00 | 15,300.00 | 13,584.33 | 7,665 |
| 2025-09-30 | 15,400.00 | 15,700.00 | 15,300.00 | 15,600.00 | 13,850.69 | 6,618 |
| 2025-09-29 | 15,400.00 | 15,750.00 | 15,400.00 | 15,700.00 | 13,939.48 | 4,305 |
| 2025-09-26 | 15,750.00 | 15,750.00 | 15,700.00 | 15,750.00 | 13,983.87 | 440 |
| 2025-09-25 | 15,550.00 | 15,800.00 | 15,400.00 | 15,550.00 | 13,806.30 | 5,251 |
| 2025-09-24 | 15,950.00 | 15,950.00 | 15,400.00 | 15,500.00 | 13,761.91 | 1,050 |
| 2025-09-23 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 14,028.27 | 1,276 |
| 2025-09-19 | 15,750.00 | 15,900.00 | 15,300.00 | 15,900.00 | 14,117.05 | 10,605 |
| 2025-09-18 | 15,950.00 | 15,950.00 | 15,600.00 | 15,900.00 | 14,117.05 | 15,854 |
| 2025-09-17 | 15,700.00 | 16,000.00 | 15,700.00 | 15,950.00 | 14,161.44 | 3,502 |
| 2025-09-16 | 16,350.00 | 16,350.00 | 15,750.00 | 16,000.00 | 14,205.84 | 4,530 |
| 2025-09-15 | 16,000.00 | 16,000.00 | 15,950.00 | 15,950.00 | 14,161.44 | 1,796 |
| 2025-09-12 | 15,900.00 | 15,950.00 | 15,900.00 | 15,950.00 | 14,161.44 | 4,741 |
| 2025-09-11 | 15,550.00 | 16,000.00 | 15,500.00 | 15,900.00 | 14,117.05 | 5,481 |
| 2025-09-10 | 16,300.00 | 16,300.00 | 15,550.00 | 15,550.00 | 13,806.30 | 3,797 |
| 2025-09-09 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 14,250.23 | 251 |
| 2025-09-08 | 16,100.00 | 16,100.00 | 15,800.00 | 15,950.00 | 14,161.44 | 10,360 |
| 2025-09-05 | 16,300.00 | 16,300.00 | 15,800.00 | 16,100.00 | 14,294.62 | 18,833 |
| 2025-09-04 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 14,472.20 | 3,136 |
| 2025-09-03 | 15,800.00 | 16,550.00 | 15,800.00 | 16,400.00 | 14,560.98 | 31,638 |
| 2025-08-29 | 15,300.00 | 16,750.00 | 15,300.00 | 16,500.00 | 14,649.77 | 222,714 |
| 2025-08-28 | 15,300.00 | 15,700.00 | 15,250.00 | 15,700.00 | 13,939.48 | 6,863 |
| 2025-08-27 | 15,650.00 | 15,700.00 | 15,650.00 | 15,700.00 | 13,939.48 | 2,268 |
| 2025-08-26 | 15,650.00 | 15,700.00 | 15,250.00 | 15,700.00 | 13,939.48 | 17,645 |
| 2025-08-25 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 13,939.48 | 735 |
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.