Savimex Corporation (HOSE:SAV)
Vietnam
· Delayed Price · Currency is VND 12,350
-900 (-6.79%)
At close: Mar 9, 2026
Savimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,500.00 | 12,800.00 | 12,350.00 | 12,350.00 | 12,350.00 | -6.79% | 24,500 |
| Mar 6, 2026 | 13,000.00 | 13,400.00 | 12,700.00 | 13,250.00 | 13,250.00 | -1.49% | 9,300 |
| Mar 5, 2026 | 13,300.00 | 13,550.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1.13% | 13,900 |
| Mar 4, 2026 | 12,900.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | -1.12% | 10,832 |
| Mar 3, 2026 | 13,350.00 | 13,650.00 | 13,350.00 | 13,450.00 | 13,450.00 | - | 3,700 |
| Mar 2, 2026 | 12,900.00 | 13,450.00 | 12,900.00 | 13,450.00 | 13,450.00 | -1.10% | 900 |
| Feb 27, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 252 |
| Feb 26, 2026 | 13,550.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 1,532 |
| Feb 25, 2026 | 13,050.00 | 13,600.00 | 13,050.00 | 13,600.00 | 13,600.00 | -0.73% | 5,500 |
| Feb 24, 2026 | 13,950.00 | 13,950.00 | 13,050.00 | 13,700.00 | 13,700.00 | -2.14% | 16,502 |
| Feb 23, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4.87% | 108 |
| Feb 13, 2026 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | - | 501 |
| Feb 12, 2026 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | -2.20% | 1,700 |
| Feb 11, 2026 | 12,700.00 | 13,650.00 | 12,700.00 | 13,650.00 | 13,650.00 | 1.87% | 21,800 |
| Feb 9, 2026 | 13,650.00 | 13,650.00 | 13,000.00 | 13,400.00 | 13,400.00 | 2.68% | 701 |
| Feb 6, 2026 | 13,000.00 | 13,750.00 | 13,000.00 | 13,050.00 | 13,050.00 | -6.12% | 3,700 |
| Feb 5, 2026 | 14,000.00 | 14,000.00 | 13,450.00 | 13,900.00 | 13,900.00 | 1.46% | 8,012 |
| Feb 4, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.36% | 104 |
| Feb 3, 2026 | 13,000.00 | 13,900.00 | 13,000.00 | 13,750.00 | 13,750.00 | 3.38% | 10,957 |
| Feb 2, 2026 | 13,850.00 | 13,850.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2.70% | 14,100 |
| Jan 30, 2026 | 13,350.00 | 13,350.00 | 12,950.00 | 12,950.00 | 12,950.00 | -2.63% | 2,106 |
| Jan 29, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | -1.12% | 3,201 |
| Jan 27, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 3.86% | 100 |
| Jan 26, 2026 | 12,900.00 | 13,300.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.52% | 1,700 |
| Jan 23, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,150.00 | 13,150.00 | -2.23% | 1,901 |
| Jan 22, 2026 | 13,300.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1.13% | 1,100 |
| Jan 21, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | -0.75% | 3,006 |
| Jan 20, 2026 | 13,200.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | 1.52% | 15,400 |
| Jan 19, 2026 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.38% | 1,801 |
| Jan 16, 2026 | 13,500.00 | 13,500.00 | 13,150.00 | 13,150.00 | 13,150.00 | -2.23% | 15,620 |
| Jan 15, 2026 | 13,350.00 | 13,900.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.75% | 18,831 |
| Jan 14, 2026 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 1.91% | 121 |
| Jan 13, 2026 | 12,800.00 | 13,150.00 | 12,800.00 | 13,100.00 | 13,100.00 | 2.34% | 633 |
| Jan 12, 2026 | 12,750.00 | 13,300.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.39% | 16,500 |
| Jan 9, 2026 | 12,600.00 | 12,800.00 | 12,450.00 | 12,750.00 | 12,750.00 | 0.39% | 14,416 |
| Jan 8, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,700.00 | 12,700.00 | -1.55% | 20,367 |
| Jan 7, 2026 | 13,350.00 | 13,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.37% | 14,645 |
| Jan 6, 2026 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | -0.37% | 1,501 |
| Jan 5, 2026 | 13,550.00 | 13,550.00 | 13,000.00 | 13,400.00 | 13,400.00 | -1.11% | 13,200 |
| Dec 31, 2025 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | -1.09% | 150 |
| Dec 26, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 425 |
| Dec 24, 2025 | 13,150.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,700.00 | - | 300 |
| Dec 22, 2025 | 13,700.00 | 13,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 500 |
| Dec 19, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1.47% | 13,507 |
| Dec 18, 2025 | 13,150.00 | 13,600.00 | 13,150.00 | 13,600.00 | 13,600.00 | 3.42% | 44,123 |
| Dec 17, 2025 | 13,300.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.75% | 2,602 |
| Dec 16, 2025 | 13,050.00 | 13,250.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1.15% | 19,964 |
| Dec 15, 2025 | 13,000.00 | 13,700.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.77% | 5,207 |
| Dec 12, 2025 | 13,200.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.41% | 35,601 |
| Dec 11, 2025 | 13,000.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 0.37% | 901 |
| Dec 10, 2025 | 13,200.00 | 13,650.00 | 12,800.00 | 13,550.00 | 13,550.00 | -0.73% | 34,633 |
| Dec 9, 2025 | 13,600.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 0.37% | 1,900 |
| Dec 8, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 2,104 |
| Dec 5, 2025 | 13,750.00 | 13,750.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.37% | 500 |
| Dec 4, 2025 | 13,750.00 | 13,750.00 | 13,550.00 | 13,550.00 | 13,550.00 | -1.81% | 9,611 |
| Dec 3, 2025 | 13,250.00 | 13,850.00 | 13,250.00 | 13,800.00 | 13,800.00 | - | 21,600 |
| Dec 1, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 100 |
| Nov 28, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 3,800 |
| Nov 27, 2025 | 13,650.00 | 14,350.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1.10% | 22,048 |
| Nov 26, 2025 | 13,550.00 | 13,650.00 | 13,550.00 | 13,650.00 | 13,650.00 | -3.19% | 3,239 |
| Nov 25, 2025 | 13,250.00 | 14,100.00 | 13,150.00 | 14,100.00 | 14,100.00 | - | 3,600 |
| Nov 21, 2025 | 13,900.00 | 14,100.00 | 13,550.00 | 14,100.00 | 14,100.00 | - | 1,204 |
| Nov 20, 2025 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.35% | 2,302 |
| Nov 19, 2025 | 13,800.00 | 14,750.00 | 13,800.00 | 14,150.00 | 14,150.00 | 2.54% | 6,945 |
| Nov 18, 2025 | 13,750.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | 0.73% | 7,811 |
| Nov 17, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 1,141 |
| Nov 14, 2025 | 13,850.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.36% | 7,700 |
| Nov 13, 2025 | 13,750.00 | 13,850.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.08% | 4,600 |
| Nov 12, 2025 | 13,650.00 | 13,900.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1.83% | 2,600 |
| Nov 11, 2025 | 13,000.00 | 13,650.00 | 12,600.00 | 13,650.00 | 13,650.00 | 1.11% | 12,008 |
| Nov 10, 2025 | 12,700.00 | 13,550.00 | 12,700.00 | 13,500.00 | 13,500.00 | -0.37% | 1,300 |
| Nov 7, 2025 | 13,100.00 | 13,550.00 | 13,100.00 | 13,550.00 | 13,550.00 | 0.37% | 601 |
| Nov 6, 2025 | 13,400.00 | 13,650.00 | 13,050.00 | 13,500.00 | 13,500.00 | -1.10% | 7,600 |
| Nov 4, 2025 | 13,800.00 | 13,800.00 | 13,650.00 | 13,650.00 | 13,650.00 | -1.09% | 10,802 |
| Nov 3, 2025 | 13,750.00 | 13,850.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.36% | 7,017 |
| Oct 31, 2025 | 13,550.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 0.36% | 7,906 |
| Oct 30, 2025 | 13,400.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2.24% | 1,408 |
| Oct 29, 2025 | 13,350.00 | 13,400.00 | 13,350.00 | 13,400.00 | 13,400.00 | 0.37% | 5,000 |
| Oct 28, 2025 | 13,550.00 | 13,550.00 | 13,350.00 | 13,350.00 | 13,350.00 | -2.55% | 4,000 |
| Oct 27, 2025 | 13,800.00 | 13,850.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1.48% | 2,103 |
| Oct 24, 2025 | 13,650.00 | 13,650.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.46% | 8,010 |
| Oct 23, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 200 |
| Oct 22, 2025 | 13,400.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 3.40% | 5,500 |
| Oct 21, 2025 | 14,900.00 | 14,900.00 | 13,050.00 | 13,250.00 | 13,250.00 | -5.36% | 163,555 |
| Oct 20, 2025 | 14,800.00 | 14,800.00 | 14,000.00 | 14,000.00 | 14,000.00 | -6.67% | 15,204 |
| Oct 17, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.28% | 3,805 |
| Oct 16, 2025 | 15,000.00 | 15,350.00 | 15,000.00 | 15,350.00 | 15,350.00 | 2.33% | 1,807 |
| Oct 15, 2025 | 15,000.00 | 15,350.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,412 |
| Oct 14, 2025 | 14,500.00 | 15,450.00 | 14,500.00 | 15,000.00 | 15,000.00 | -2.28% | 5,003 |
| Oct 13, 2025 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.97% | 110 |
| Oct 9, 2025 | 15,150.00 | 15,500.00 | 15,150.00 | 15,500.00 | 15,500.00 | 2.31% | 1,410 |
| Oct 8, 2025 | 15,100.00 | 15,500.00 | 15,100.00 | 15,150.00 | 15,150.00 | -1.94% | 1,500 |
| Oct 7, 2025 | 15,500.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | -2.83% | 1,200 |
| Oct 6, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 5.65% | 101 |
| Oct 3, 2025 | 15,150.00 | 15,300.00 | 15,050.00 | 15,050.00 | 15,050.00 | -1.63% | 4,000 |
| Oct 2, 2025 | 15,600.00 | 16,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.92% | 7,300 |
| Sep 30, 2025 | 15,400.00 | 15,700.00 | 15,300.00 | 15,600.00 | 15,600.00 | -0.64% | 6,303 |
| Sep 29, 2025 | 15,400.00 | 15,750.00 | 15,400.00 | 15,700.00 | 15,700.00 | -0.32% | 4,100 |
| Sep 26, 2025 | 15,750.00 | 15,750.00 | 15,700.00 | 15,750.00 | 15,750.00 | 1.29% | 419 |
| Sep 25, 2025 | 15,550.00 | 15,800.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.32% | 5,001 |