Savimex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 15,800.00 | 15,800.00 | 15,750.00 | 15,750.00 | 13,983.87 | 1,281 |
| 2025-08-21 | 15,950.00 | 15,950.00 | 15,850.00 | 15,850.00 | 14,072.66 | 2,048 |
| 2025-08-20 | 16,000.00 | 16,000.00 | 15,450.00 | 15,950.00 | 14,161.44 | 6,275 |
| 2025-08-19 | 16,000.00 | 16,000.00 | 15,500.00 | 15,700.00 | 13,939.48 | 56,658 |
| 2025-08-18 | 15,600.00 | 16,200.00 | 15,600.00 | 16,100.00 | 14,294.62 | 10,211 |
| 2025-08-15 | 16,250.00 | 16,250.00 | 15,900.00 | 16,200.00 | 14,383.41 | 2,739 |
| 2025-08-14 | 16,350.00 | 16,350.00 | 15,900.00 | 16,250.00 | 14,427.80 | 2,885 |
| 2025-08-13 | 16,350.00 | 16,350.00 | 15,950.00 | 16,300.00 | 14,472.20 | 8,698 |
| 2025-08-12 | 16,200.00 | 16,400.00 | 15,900.00 | 16,400.00 | 14,560.98 | 55,041 |
| 2025-08-11 | 16,500.00 | 16,550.00 | 16,250.00 | 16,500.00 | 14,649.77 | 3,214 |
| 2025-08-08 | 16,300.00 | 16,300.00 | 16,150.00 | 16,150.00 | 14,339.02 | 2,455 |
| 2025-08-07 | 16,350.00 | 16,650.00 | 16,300.00 | 16,300.00 | 14,472.20 | 8,904 |
| 2025-08-06 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 14,516.59 | 5,670 |
| 2025-08-05 | 16,400.00 | 16,400.00 | 16,350.00 | 16,400.00 | 14,560.98 | 946 |
| 2025-08-04 | 16,400.00 | 16,400.00 | 16,100.00 | 16,400.00 | 14,560.98 | 3,676 |
| 2025-08-01 | 16,100.00 | 16,450.00 | 16,100.00 | 16,400.00 | 14,560.98 | 2,531 |
| 2025-07-31 | 16,100.00 | 16,450.00 | 16,100.00 | 16,400.00 | 14,560.98 | 2,205 |
| 2025-07-30 | 16,300.00 | 16,350.00 | 16,050.00 | 16,300.00 | 14,472.20 | 4,213 |
| 2025-07-29 | 16,400.00 | 16,400.00 | 16,000.00 | 16,350.00 | 14,516.59 | 18,894 |
| 2025-07-28 | 16,550.00 | 16,550.00 | 16,300.00 | 16,300.00 | 14,472.20 | 66,712 |
| 2025-07-25 | 16,500.00 | 16,750.00 | 16,500.00 | 16,650.00 | 14,782.95 | 15,726 |
| 2025-07-24 | 16,700.00 | 16,800.00 | 16,400.00 | 16,700.00 | 14,827.34 | 49,142 |
| 2025-07-23 | 16,450.00 | 16,900.00 | 16,400.00 | 16,750.00 | 14,871.74 | 120,239 |
| 2025-07-22 | 16,650.00 | 16,800.00 | 16,400.00 | 16,800.00 | 14,916.13 | 46,278 |
| 2025-07-21 | 16,250.00 | 16,800.00 | 16,250.00 | 16,800.00 | 14,916.13 | 49,090 |
| 2025-07-18 | 16,850.00 | 16,950.00 | 16,800.00 | 16,850.00 | 14,960.52 | 19,016 |
| 2025-07-17 | 16,800.00 | 17,150.00 | 16,450.00 | 16,850.00 | 14,960.52 | 365,143 |
| 2025-07-16 | 16,800.00 | 16,800.00 | 16,550.00 | 16,800.00 | 14,916.13 | 14,639 |
| 2025-07-15 | 16,850.00 | 16,850.00 | 16,450.00 | 16,800.00 | 14,916.13 | 36,386 |
| 2025-07-14 | 16,700.00 | 16,850.00 | 16,400.00 | 16,800.00 | 14,916.13 | 46,717 |
| 2025-07-11 | 16,650.00 | 17,050.00 | 16,400.00 | 17,000.00 | 15,093.70 | 232,339 |
| 2025-07-10 | 16,750.00 | 16,850.00 | 16,400.00 | 16,850.00 | 14,960.52 | 74,945 |
| 2025-07-09 | 16,450.00 | 16,900.00 | 16,300.00 | 16,850.00 | 14,960.52 | 86,396 |
| 2025-07-08 | 17,000.00 | 17,000.00 | 16,400.00 | 16,850.00 | 14,960.52 | 37,146 |
| 2025-07-07 | 16,700.00 | 16,900.00 | 16,300.00 | 16,800.00 | 14,916.13 | 102,314 |
| 2025-07-04 | 16,650.00 | 17,200.00 | 16,200.00 | 16,900.00 | 15,004.92 | 175,516 |
| 2025-07-03 | 16,450.00 | 16,700.00 | 16,450.00 | 16,700.00 | 14,827.34 | 141,175 |
| 2025-07-02 | 16,200.00 | 16,500.00 | 16,050.00 | 16,500.00 | 14,649.77 | 38,942 |
| 2025-07-01 | 16,450.00 | 16,700.00 | 16,150.00 | 16,450.00 | 14,605.38 | 46,757 |
| 2025-06-30 | 16,400.00 | 16,750.00 | 16,000.00 | 16,450.00 | 14,605.38 | 148,903 |
| 2025-06-27 | 16,400.00 | 16,500.00 | 16,000.00 | 16,400.00 | 14,560.98 | 73,642 |
| 2025-06-26 | 16,550.00 | 16,550.00 | 16,200.00 | 16,400.00 | 14,560.98 | 9,135 |
| 2025-06-25 | 16,300.00 | 16,600.00 | 15,850.00 | 16,500.00 | 14,649.77 | 45,726 |
| 2025-06-24 | 16,200.00 | 16,650.00 | 16,200.00 | 16,600.00 | 14,738.56 | 49,560 |
| 2025-06-23 | 16,750.00 | 16,750.00 | 15,900.00 | 16,600.00 | 14,738.56 | 11,240 |
| 2025-06-20 | 15,950.00 | 16,800.00 | 15,950.00 | 16,800.00 | 14,916.13 | 236,985 |
| 2025-06-19 | 16,450.00 | 16,450.00 | 16,100.00 | 16,250.00 | 14,427.80 | 51,765 |
| 2025-06-18 | 16,550.00 | 16,550.00 | 16,200.00 | 16,200.00 | 14,383.41 | 1,053 |
| 2025-06-17 | 17,100.00 | 17,100.00 | 16,000.00 | 16,500.00 | 14,649.77 | 110,806 |
| 2025-06-16 | 17,700.00 | 17,700.00 | 16,500.00 | 17,100.00 | 15,182.49 | 161,700 |
| 2025-06-13 | 17,850.00 | 17,850.00 | 17,100.00 | 17,700.00 | 15,715.21 | 16,909 |
| 2025-06-12 | 18,300.00 | 18,300.00 | 17,500.00 | 17,950.00 | 15,937.17 | 102,375 |
| 2025-06-11 | 18,200.00 | 18,200.00 | 17,650.00 | 17,650.00 | 15,670.82 | 9,465 |
| 2025-06-10 | 17,050.00 | 18,300.00 | 17,050.00 | 18,200.00 | 16,159.14 | 171,974 |
| 2025-06-09 | 18,050.00 | 18,050.00 | 17,000.00 | 17,700.00 | 15,715.21 | 16,905 |
| 2025-06-06 | 17,800.00 | 18,000.00 | 17,300.00 | 17,700.00 | 15,715.21 | 141,905 |
| 2025-06-05 | 17,200.00 | 18,400.00 | 17,200.00 | 17,900.00 | 15,892.78 | 339,360 |
| 2025-06-04 | 17,450.00 | 17,450.00 | 16,850.00 | 17,200.00 | 15,271.28 | 4,725 |
| 2025-06-03 | 17,250.00 | 17,250.00 | 16,300.00 | 17,200.00 | 15,271.28 | 26,359 |
| 2025-06-02 | 17,600.00 | 17,700.00 | 16,550.00 | 17,250.00 | 15,315.67 | 7,680 |
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.