Savimex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	20,400.00	20,650.00	20,300.00	20,650.00	16,464.91	16,538
2024-11-26	20,700.00	20,700.00	20,400.00	20,650.00	16,464.91	8,489
2024-11-25	20,750.00	20,750.00	20,500.00	20,500.00	16,345.31	15,104
2024-11-22	20,500.00	20,500.00	20,300.00	20,500.00	16,345.31	6,836
2024-11-21	20,150.00	20,550.00	20,150.00	20,400.00	16,265.58	9,482
2024-11-20	20,250.00	20,600.00	20,250.00	20,550.00	16,385.18	8,930
2024-11-19	20,700.00	20,700.00	20,300.00	20,300.00	16,185.84	1,764
2024-11-18	20,500.00	20,600.00	20,350.00	20,500.00	16,345.31	6,284
2024-11-15	20,150.00	20,400.00	20,100.00	20,400.00	16,265.58	22,932
2024-11-14	20,550.00	20,750.00	20,400.00	20,400.00	16,265.58	21,940
2024-11-13	20,600.00	20,600.00	20,500.00	20,550.00	16,385.18	1,654
2024-11-12	20,300.00	20,600.00	20,300.00	20,600.00	16,425.04	24,696
2024-11-11	20,800.00	20,800.00	20,500.00	20,550.00	16,385.18	13,671
2024-11-08	20,300.00	20,800.00	20,300.00	20,800.00	16,584.51	13,781
2024-11-07	20,950.00	20,950.00	20,450.00	20,450.00	16,305.44	5,843
2024-11-06	20,450.00	20,600.00	20,450.00	20,550.00	16,385.18	8,379
2024-11-05	20,400.00	20,450.00	20,300.00	20,450.00	16,305.44	4,300
2024-11-04	20,000.00	20,450.00	20,000.00	20,450.00	16,305.44	4,410
2024-11-01	20,900.00	20,900.00	20,000.00	20,000.00	15,946.64	6,725
2024-10-31	20,400.00	20,400.00	20,000.00	20,300.00	16,185.84	14,663
2024-10-30	20,900.00	20,900.00	20,200.00	20,300.00	16,185.84	16,317
2024-10-29	19,900.00	20,200.00	19,850.00	20,200.00	16,106.11	8,930
2024-10-28	20,200.00	20,450.00	19,900.00	20,250.00	16,145.98	10,805
2024-10-25	20,550.00	20,550.00	20,100.00	20,400.00	16,265.58	14,333
2024-10-24	20,300.00	20,300.00	19,500.00	20,250.00	16,145.98	16,207
2024-10-23	20,300.00	20,300.00	20,150.00	20,150.00	16,066.24	29,216
2024-10-22	20,450.00	20,450.00	19,050.00	20,400.00	16,265.58	13,561
2024-10-21	20,500.00	20,500.00	20,200.00	20,450.00	16,305.44	27,673
2024-10-18	20,500.00	20,600.00	20,100.00	20,400.00	16,265.58	18,412
2024-10-17	19,900.00	20,600.00	19,900.00	20,500.00	16,345.31	45,423
2024-10-16	20,500.00	20,550.00	20,350.00	20,450.00	16,305.44	15,766
2024-10-15	20,750.00	20,750.00	20,000.00	20,450.00	16,305.44	53,802
2024-10-14	20,550.00	20,600.00	20,400.00	20,450.00	16,305.44	46,415
2024-10-11	20,550.00	20,700.00	20,350.00	20,550.00	16,385.18	58,984
2024-10-10	20,550.00	20,650.00	20,400.00	20,550.00	16,385.18	57,771
2024-10-09	20,600.00	20,700.00	20,000.00	20,550.00	16,385.18	33,516
2024-10-08	20,800.00	20,800.00	20,000.00	20,450.00	16,305.44	59,094
2024-10-07	20,550.00	21,100.00	20,500.00	20,650.00	16,464.91	80,041
2024-10-04	21,000.00	21,100.00	20,500.00	20,850.00	16,624.38	89,082
2024-10-03	21,350.00	21,350.00	20,750.00	21,000.00	16,743.97	61,740
2024-10-02	21,300.00	21,300.00	20,700.00	21,000.00	16,743.97	57,550
2024-10-01	20,900.00	21,000.00	20,550.00	20,900.00	16,664.24	72,875
2024-09-30	21,000.00	21,500.00	20,800.00	21,000.00	16,743.97	91,066
2024-09-27	21,800.00	21,800.00	21,250.00	21,400.00	17,062.91	84,341
2024-09-26	21,550.00	21,600.00	21,300.00	21,300.00	16,983.17	108,486
2024-09-25	21,450.00	21,800.00	21,450.00	21,450.00	17,102.77	126,898
2024-09-24	21,600.00	21,600.00	21,100.00	21,450.00	17,102.77	104,958
2024-09-23	21,300.00	21,550.00	21,100.00	21,550.00	17,182.51	124,362
2024-09-20	21,700.00	21,700.00	21,000.00	21,450.00	17,102.77	87,869
2024-09-19	21,000.00	21,800.00	21,000.00	21,500.00	17,142.64	84,892
2024-09-18	20,750.00	21,950.00	20,600.00	21,500.00	17,142.64	99,004
2024-09-17	21,400.00	21,400.00	20,500.00	21,200.00	16,903.44	100,217
2024-09-16	21,850.00	21,900.00	21,000.00	21,000.00	16,743.97	95,146
2024-09-13	20,550.00	21,650.00	20,500.00	21,600.00	17,222.37	107,604
2024-09-12	21,200.00	21,250.00	20,500.00	20,900.00	16,664.24	89,964
2024-09-11	21,700.00	21,700.00	20,500.00	21,000.00	16,743.97	174,967
2024-09-10	22,200.00	22,850.00	20,650.00	21,350.00	17,023.04	239,242
2024-09-09	22,500.00	23,200.00	22,150.00	22,200.00	17,700.77	121,716
2024-09-06	22,000.00	23,450.00	21,750.00	23,000.00	18,338.64	935,692
2024-09-05	25,550.00	25,600.00	23,350.00	23,350.00	18,617.71	247,732

← NewerPage 8 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.