Savimex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 23,900.00 | 25,100.00 | 23,500.00 | 25,100.00 | 20,013.04 | 601,634 |
| 2024-08-30 | 22,300.00 | 23,500.00 | 22,050.00 | 23,500.00 | 18,737.31 | 651,026 |
| 2024-08-29 | 21,700.00 | 22,000.00 | 21,700.00 | 22,000.00 | 17,541.31 | 81,034 |
| 2024-08-28 | 21,900.00 | 21,900.00 | 21,500.00 | 21,700.00 | 17,302.11 | 104,407 |
| 2024-08-27 | 21,900.00 | 21,900.00 | 21,100.00 | 21,550.00 | 17,182.51 | 14,222 |
| 2024-08-26 | 22,000.00 | 22,200.00 | 21,400.00 | 21,500.00 | 17,142.64 | 140,128 |
| 2024-08-23 | 22,100.00 | 22,100.00 | 21,850.00 | 21,900.00 | 17,461.57 | 77,836 |
| 2024-08-22 | 22,800.00 | 22,850.00 | 22,300.00 | 22,550.00 | 17,979.84 | 118,078 |
| 2024-08-21 | 22,500.00 | 22,900.00 | 22,000.00 | 22,750.00 | 18,139.31 | 147,514 |
| 2024-08-20 | 23,300.00 | 23,550.00 | 22,750.00 | 22,850.00 | 18,219.04 | 127,339 |
| 2024-08-19 | 22,400.00 | 23,150.00 | 22,400.00 | 23,000.00 | 18,338.64 | 149,719 |
| 2024-08-16 | 22,100.00 | 22,650.00 | 22,000.00 | 22,000.00 | 17,541.31 | 118,960 |
| 2024-08-15 | 22,700.00 | 22,700.00 | 21,900.00 | 22,500.00 | 17,939.97 | 112,014 |
| 2024-08-14 | 22,100.00 | 22,800.00 | 22,100.00 | 22,300.00 | 17,780.51 | 100,107 |
| 2024-08-13 | 20,600.00 | 22,000.00 | 20,350.00 | 22,000.00 | 17,541.31 | 256,000 |
| 2024-08-12 | 21,000.00 | 21,100.00 | 20,400.00 | 20,600.00 | 16,425.04 | 19,073 |
| 2024-08-09 | 21,000.00 | 21,100.00 | 20,200.00 | 20,950.00 | 16,704.11 | 37,265 |
| 2024-08-08 | 21,600.00 | 21,600.00 | 20,500.00 | 21,000.00 | 16,743.97 | 91,728 |
| 2024-08-07 | 21,800.00 | 22,000.00 | 21,100.00 | 21,500.00 | 17,142.64 | 83,349 |
| 2024-08-06 | 21,800.00 | 22,050.00 | 21,100.00 | 21,450.00 | 17,102.77 | 125,905 |
| 2024-08-05 | 22,400.00 | 22,400.00 | 21,400.00 | 21,700.00 | 17,302.11 | 84,010 |
| 2024-08-02 | 21,600.00 | 22,550.00 | 21,200.00 | 22,500.00 | 17,939.97 | 213,003 |
| 2024-08-01 | 24,000.00 | 24,100.00 | 22,350.00 | 22,350.00 | 17,820.37 | 468,562 |
| 2024-07-31 | 24,000.00 | 24,200.00 | 23,550.00 | 24,000.00 | 19,135.97 | 355,336 |
| 2024-07-30 | 22,850.00 | 24,200.00 | 22,200.00 | 24,000.00 | 19,135.97 | 505,606 |
| 2024-07-29 | 22,600.00 | 22,800.00 | 22,350.00 | 22,750.00 | 18,139.31 | 273,420 |
| 2024-07-26 | 22,600.00 | 22,800.00 | 22,000.00 | 22,650.00 | 18,059.57 | 349,603 |
| 2024-07-25 | 21,350.00 | 22,500.00 | 20,500.00 | 22,500.00 | 17,939.97 | 421,375 |
| 2024-07-24 | 19,900.00 | 21,350.00 | 19,900.00 | 21,350.00 | 17,023.04 | 302,416 |
| 2024-07-23 | 22,000.00 | 22,000.00 | 20,600.00 | 21,000.00 | 16,743.97 | 441,992 |
| 2024-07-22 | 22,950.00 | 23,000.00 | 21,500.00 | 22,000.00 | 17,541.31 | 323,253 |
| 2024-07-19 | 22,900.00 | 23,800.00 | 22,550.00 | 22,950.00 | 18,298.77 | 191,614 |
| 2024-07-18 | 22,200.00 | 22,900.00 | 21,550.00 | 22,900.00 | 18,258.91 | 822,906 |
| 2024-07-17 | 23,300.00 | 23,350.00 | 22,400.00 | 22,850.00 | 18,219.04 | 538,240 |
| 2024-07-16 | 23,400.00 | 23,500.00 | 22,500.00 | 23,300.00 | 18,577.84 | 469,885 |
| 2024-07-15 | 24,000.00 | 24,400.00 | 23,200.00 | 23,600.00 | 18,817.04 | 638,127 |
| 2024-07-12 | 23,900.00 | 24,500.00 | 22,900.00 | 24,000.00 | 19,135.97 | 925,769 |
| 2024-07-11 | 23,350.00 | 24,400.00 | 21,750.00 | 24,000.00 | 19,135.97 | 1,267,544 |
| 2024-07-10 | 24,500.00 | 24,500.00 | 22,150.00 | 23,350.00 | 18,617.71 | 580,246 |
| 2024-07-09 | 22,300.00 | 23,850.00 | 22,300.00 | 23,750.00 | 18,936.64 | 1,461,474 |
| 2024-07-08 | 20,950.00 | 23,000.00 | 20,950.00 | 22,300.00 | 17,780.51 | 876,377 |
| 2024-07-05 | 21,100.00 | 22,100.00 | 21,000.00 | 22,100.00 | 17,621.04 | 1,165,673 |
| 2024-07-04 | 19,300.00 | 20,700.00 | 18,800.00 | 20,700.00 | 16,504.78 | 2,029,371 |
| 2024-07-03 | 19,600.00 | 19,700.00 | 19,000.00 | 19,350.00 | 15,428.38 | 392,380 |
| 2024-07-02 | 19,500.00 | 19,700.00 | 18,500.00 | 19,600.00 | 15,627.71 | 384,331 |
| 2024-07-01 | 19,150.00 | 19,500.00 | 17,900.00 | 19,500.00 | 15,547.98 | 472,972 |
| 2024-06-28 | 18,800.00 | 19,500.00 | 18,200.00 | 19,150.00 | 15,268.91 | 412,666 |
| 2024-06-27 | 19,200.00 | 19,600.00 | 18,450.00 | 19,500.00 | 15,547.98 | 784,429 |
| 2024-06-26 | 17,450.00 | 18,700.00 | 17,450.00 | 18,700.00 | 14,910.11 | 911,437 |
| 2024-06-25 | 16,400.00 | 17,500.00 | 16,400.00 | 17,500.00 | 13,953.31 | 956,970 |
| 2024-06-24 | 16,950.00 | 17,000.00 | 16,400.00 | 16,400.00 | 13,076.25 | 81,475 |
| 2024-06-21 | 16,550.00 | 16,950.00 | 16,500.00 | 16,800.00 | 13,395.18 | 42,667 |
| 2024-06-20 | 16,900.00 | 16,900.00 | 16,500.00 | 16,700.00 | 13,315.45 | 69,457 |
| 2024-06-19 | 17,300.00 | 17,500.00 | 16,900.00 | 17,050.00 | 13,594.51 | 97,351 |
| 2024-06-18 | 17,000.00 | 17,600.00 | 16,900.00 | 17,300.00 | 13,793.85 | 70,009 |
| 2024-06-17 | 17,650.00 | 17,650.00 | 17,000.00 | 17,150.00 | 13,674.25 | 84,782 |
| 2024-06-14 | 17,700.00 | 18,000.00 | 17,350.00 | 17,700.00 | 14,112.78 | 124,803 |
| 2024-06-13 | 16,500.00 | 17,800.00 | 16,450.00 | 17,700.00 | 14,112.78 | 224,800 |
| 2024-06-12 | 16,900.00 | 17,000.00 | 16,450.00 | 17,000.00 | 13,554.65 | 155,893 |
| 2024-06-11 | 16,500.00 | 16,950.00 | 16,450.00 | 16,900.00 | 13,474.91 | 182,574 |
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.