Savimex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-30	18,450.00	18,450.00	17,300.00	17,700.00	15,715.21	25,450
2025-05-29	19,200.00	19,200.00	17,700.00	18,450.00	16,381.11	219,450
2025-05-28	18,900.00	19,650.00	17,900.00	19,000.00	16,869.43	460,156
2025-05-27	17,300.00	18,400.00	17,300.00	18,400.00	16,336.71	371,008
2025-05-26	15,500.00	17,200.00	15,500.00	17,200.00	15,271.28	379,492
2025-05-23	16,100.00	16,100.00	16,100.00	16,100.00	14,294.62	4,090
2025-05-22	16,550.00	16,650.00	16,100.00	16,100.00	14,294.62	10,167
2025-05-21	18,800.00	18,800.00	18,050.00	18,400.00	14,670.91	14,672
2025-05-20	18,450.00	18,650.00	18,050.00	18,050.00	14,391.85	8,918
2025-05-19	18,450.00	18,450.00	18,250.00	18,450.00	14,710.78	7,781
2025-05-16	18,500.00	18,500.00	18,000.00	18,450.00	14,710.78	11,048
2025-05-15	18,000.00	18,350.00	17,800.00	18,250.00	14,551.31	21,972
2025-05-14	17,300.00	18,450.00	17,200.00	18,350.00	14,631.04	1,730
2025-05-13	18,500.00	18,500.00	17,850.00	18,450.00	14,710.78	11,926
2025-05-12	18,900.00	18,900.00	18,000.00	18,500.00	14,750.64	3,308
2025-05-09	17,950.00	18,400.00	17,950.00	18,000.00	14,351.98	11,048
2025-05-08	18,200.00	18,200.00	17,500.00	17,950.00	14,312.11	6,521
2025-05-07	17,200.00	17,500.00	16,500.00	17,500.00	13,953.31	23,450
2025-05-06	16,800.00	17,650.00	16,800.00	17,250.00	13,753.98	5,733
2025-05-05	16,300.00	17,000.00	16,300.00	16,800.00	13,395.18	10,036
2025-04-29	16,300.00	16,300.00	16,200.00	16,200.00	12,916.78	3,308
2025-04-28	15,850.00	15,850.00	15,500.00	15,500.00	12,358.65	3,087
2025-04-25	15,700.00	15,900.00	14,900.00	15,700.00	12,518.11	16,427
2025-04-24	15,650.00	15,900.00	15,650.00	15,700.00	12,518.11	10,253
2025-04-23	16,500.00	16,500.00	16,000.00	16,000.00	12,757.31	882
2025-04-22	16,000.00	16,650.00	14,900.00	15,800.00	12,597.85	19,735
2025-04-21	16,000.00	16,000.00	16,000.00	16,000.00	12,757.31	551
2025-04-18	16,000.00	16,550.00	15,650.00	16,000.00	12,757.31	3,418
2025-04-17	15,250.00	16,400.00	15,250.00	15,500.00	12,358.65	3,859
2025-04-15	17,850.00	17,850.00	15,950.00	16,350.00	13,036.38	26,681
2025-04-14	18,100.00	18,100.00	17,000.00	17,100.00	13,634.38	8,489
2025-04-11	17,400.00	17,450.00	16,600.00	17,000.00	13,554.65	12,017
2025-04-10	15,500.00	16,350.00	15,500.00	16,350.00	13,036.38	77,836
2025-04-09	15,300.00	15,300.00	15,300.00	15,300.00	12,199.18	7,828
2025-04-08	17,300.00	17,300.00	16,100.00	16,450.00	13,116.11	2,867
2025-04-04	17,300.00	17,500.00	17,300.00	17,300.00	13,793.85	24,145
2025-04-03	18,700.00	19,000.00	18,600.00	18,600.00	14,830.38	67,914
2025-04-02	20,000.00	20,000.00	19,950.00	20,000.00	15,946.64	6,946
2025-04-01	20,300.00	20,300.00	20,000.00	20,000.00	15,946.64	2,095
2025-03-31	20,250.00	20,250.00	20,000.00	20,000.00	15,946.64	3,418
2025-03-28	19,950.00	20,300.00	19,950.00	20,250.00	16,145.98	12,569
2025-03-27	20,300.00	20,350.00	19,950.00	20,350.00	16,225.71	40,351
2025-03-26	20,350.00	20,700.00	20,350.00	20,700.00	16,504.78	772
2025-03-25	20,400.00	20,400.00	20,350.00	20,350.00	16,225.71	3,969
2025-03-24	20,400.00	20,400.00	20,400.00	20,400.00	16,265.58	331
2025-03-21	20,400.00	20,400.00	20,400.00	20,400.00	16,265.58	441
2025-03-20	20,650.00	20,650.00	20,400.00	20,500.00	16,345.31	3,308
2025-03-19	20,700.00	20,700.00	20,450.00	20,450.00	16,305.44	8,379
2025-03-18	20,550.00	20,550.00	20,500.00	20,500.00	16,345.31	662
2025-03-17	20,350.00	20,550.00	20,250.00	20,350.00	16,225.71	9,041
2025-03-14	20,350.00	20,350.00	20,350.00	20,350.00	16,225.71	221
2025-03-13	20,350.00	20,400.00	20,350.00	20,350.00	16,225.71	2,536
2025-03-12	20,350.00	20,350.00	20,300.00	20,350.00	16,225.71	992
2025-03-11	20,400.00	20,400.00	20,200.00	20,400.00	16,265.58	10,694
2025-03-07	20,550.00	20,550.00	20,400.00	20,400.00	16,265.58	10,915
2025-03-06	20,550.00	20,550.00	20,400.00	20,450.00	16,305.44	9,592
2025-03-05	20,500.00	20,500.00	20,450.00	20,500.00	16,345.31	9,261
2025-03-04	20,500.00	20,550.00	20,500.00	20,500.00	16,345.31	3,969
2025-03-03	20,300.00	20,600.00	20,300.00	20,500.00	16,345.31	6,946
2025-02-28	20,600.00	20,600.00	20,450.00	20,450.00	16,305.44	6,505

← NewerPage 6 of 20 · 1,198 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.