Savimex Corporation (HOSE:SAV)
Vietnam
· Delayed Price · Currency is VND 13,550
-250 (-1.81%)
At close: Dec 4, 2025
Savimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 15,950.00 | 15,950.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.90% | 1,000 |
| Sep 23, 2025 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.63% | 1,215 |
| Sep 19, 2025 | 15,750.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,900.00 | - | 10,100 |
| Sep 18, 2025 | 15,950.00 | 15,950.00 | 15,600.00 | 15,900.00 | 15,900.00 | -0.31% | 15,099 |
| Sep 17, 2025 | 15,700.00 | 16,000.00 | 15,700.00 | 15,950.00 | 15,950.00 | -0.31% | 3,335 |
| Sep 16, 2025 | 16,350.00 | 16,350.00 | 15,750.00 | 16,000.00 | 16,000.00 | 0.31% | 4,314 |
| Sep 15, 2025 | 16,000.00 | 16,000.00 | 15,950.00 | 15,950.00 | 15,950.00 | - | 1,710 |
| Sep 12, 2025 | 15,900.00 | 15,950.00 | 15,900.00 | 15,950.00 | 15,950.00 | 0.31% | 4,515 |
| Sep 11, 2025 | 15,550.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 2.25% | 5,220 |
| Sep 10, 2025 | 16,300.00 | 16,300.00 | 15,550.00 | 15,550.00 | 15,550.00 | -3.12% | 3,616 |
| Sep 9, 2025 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 0.63% | 239 |
| Sep 8, 2025 | 16,100.00 | 16,100.00 | 15,800.00 | 15,950.00 | 15,950.00 | -0.93% | 9,867 |
| Sep 5, 2025 | 16,300.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | -1.23% | 17,936 |
| Sep 4, 2025 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.61% | 2,987 |
| Sep 3, 2025 | 15,800.00 | 16,550.00 | 15,800.00 | 16,400.00 | 16,400.00 | -0.61% | 30,131 |
| Aug 29, 2025 | 15,300.00 | 16,750.00 | 15,300.00 | 16,500.00 | 16,500.00 | 5.10% | 212,109 |
| Aug 28, 2025 | 15,300.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | - | 6,536 |
| Aug 27, 2025 | 15,650.00 | 15,700.00 | 15,650.00 | 15,700.00 | 15,700.00 | - | 2,160 |
| Aug 26, 2025 | 15,650.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | - | 16,805 |
| Aug 25, 2025 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.32% | 700 |
| Aug 22, 2025 | 15,800.00 | 15,800.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.63% | 1,220 |
| Aug 21, 2025 | 15,950.00 | 15,950.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.63% | 1,950 |
| Aug 20, 2025 | 16,000.00 | 16,000.00 | 15,450.00 | 15,950.00 | 15,950.00 | 1.59% | 5,976 |
| Aug 19, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | -2.48% | 53,960 |
| Aug 18, 2025 | 15,600.00 | 16,200.00 | 15,600.00 | 16,100.00 | 16,100.00 | -0.62% | 9,725 |
| Aug 15, 2025 | 16,250.00 | 16,250.00 | 15,900.00 | 16,200.00 | 16,200.00 | -0.31% | 2,609 |
| Aug 14, 2025 | 16,350.00 | 16,350.00 | 15,900.00 | 16,250.00 | 16,250.00 | -0.31% | 2,748 |
| Aug 13, 2025 | 16,350.00 | 16,350.00 | 15,950.00 | 16,300.00 | 16,300.00 | -0.61% | 8,284 |
| Aug 12, 2025 | 16,200.00 | 16,400.00 | 15,900.00 | 16,400.00 | 16,400.00 | -0.61% | 52,420 |
| Aug 11, 2025 | 16,500.00 | 16,550.00 | 16,250.00 | 16,500.00 | 16,500.00 | 2.17% | 3,061 |
| Aug 8, 2025 | 16,300.00 | 16,300.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.92% | 2,338 |
| Aug 7, 2025 | 16,350.00 | 16,650.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.31% | 8,480 |
| Aug 6, 2025 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | -0.30% | 5,400 |
| Aug 5, 2025 | 16,400.00 | 16,400.00 | 16,350.00 | 16,400.00 | 16,400.00 | - | 901 |
| Aug 4, 2025 | 16,400.00 | 16,400.00 | 16,100.00 | 16,400.00 | 16,400.00 | - | 3,501 |
| Aug 1, 2025 | 16,100.00 | 16,450.00 | 16,100.00 | 16,400.00 | 16,400.00 | - | 2,410 |
| Jul 31, 2025 | 16,100.00 | 16,450.00 | 16,100.00 | 16,400.00 | 16,400.00 | 0.61% | 2,100 |
| Jul 30, 2025 | 16,300.00 | 16,350.00 | 16,050.00 | 16,300.00 | 16,300.00 | -0.31% | 4,012 |
| Jul 29, 2025 | 16,400.00 | 16,400.00 | 16,000.00 | 16,350.00 | 16,350.00 | 0.31% | 17,994 |
| Jul 28, 2025 | 16,550.00 | 16,550.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.10% | 63,535 |
| Jul 25, 2025 | 16,500.00 | 16,750.00 | 16,500.00 | 16,650.00 | 16,650.00 | -0.30% | 14,977 |
| Jul 24, 2025 | 16,700.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | -0.30% | 46,802 |
| Jul 23, 2025 | 16,450.00 | 16,900.00 | 16,400.00 | 16,750.00 | 16,750.00 | -0.30% | 114,513 |
| Jul 22, 2025 | 16,650.00 | 16,800.00 | 16,400.00 | 16,800.00 | 16,800.00 | - | 44,074 |
| Jul 21, 2025 | 16,250.00 | 16,800.00 | 16,250.00 | 16,800.00 | 16,800.00 | -0.30% | 46,752 |
| Jul 18, 2025 | 16,850.00 | 16,950.00 | 16,800.00 | 16,850.00 | 16,850.00 | - | 18,110 |
| Jul 17, 2025 | 16,800.00 | 17,150.00 | 16,450.00 | 16,850.00 | 16,850.00 | 0.30% | 347,755 |
| Jul 16, 2025 | 16,800.00 | 16,800.00 | 16,550.00 | 16,800.00 | 16,800.00 | - | 13,942 |
| Jul 15, 2025 | 16,850.00 | 16,850.00 | 16,450.00 | 16,800.00 | 16,800.00 | - | 34,653 |
| Jul 14, 2025 | 16,700.00 | 16,850.00 | 16,400.00 | 16,800.00 | 16,800.00 | -1.18% | 44,492 |
| Jul 11, 2025 | 16,650.00 | 17,050.00 | 16,400.00 | 17,000.00 | 17,000.00 | 0.89% | 221,275 |
| Jul 10, 2025 | 16,750.00 | 16,850.00 | 16,400.00 | 16,850.00 | 16,850.00 | - | 71,376 |
| Jul 9, 2025 | 16,450.00 | 16,900.00 | 16,300.00 | 16,850.00 | 16,850.00 | - | 82,282 |