Savimex Corporation (HOSE:SAV)
Vietnam
· Delayed Price · Currency is VND 15,700
-900 (-5.42%)
At close: Apr 28, 2026
Savimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14,900.00 | 16,600.00 | 14,900.00 | 16,600.00 | 16,600.00 | 3.75% | 14,616 |
| Apr 23, 2026 | 16,300.00 | 16,300.00 | 15,450.00 | 16,000.00 | 16,000.00 | 2.89% | 9,001 |
| Apr 22, 2026 | 14,300.00 | 15,550.00 | 14,150.00 | 15,550.00 | 15,550.00 | 6.87% | 25,241 |
| Apr 21, 2026 | 14,350.00 | 14,650.00 | 14,350.00 | 14,550.00 | 14,550.00 | 1.39% | 29,800 |
| Apr 20, 2026 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | - | 401 |
| Apr 17, 2026 | 13,700.00 | 14,450.00 | 13,700.00 | 14,350.00 | 14,350.00 | 1.06% | 10,873 |
| Apr 16, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.05% | 500 |
| Apr 15, 2026 | 14,000.00 | 14,350.00 | 13,850.00 | 14,350.00 | 14,350.00 | -1.03% | 15,228 |
| Apr 14, 2026 | 13,800.00 | 14,500.00 | 13,800.00 | 14,500.00 | 14,500.00 | 4.32% | 11,631 |
| Apr 13, 2026 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 2.96% | 34,334 |
| Apr 9, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 3,900 |
| Apr 8, 2026 | 13,450.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | 3.47% | 6,676 |
| Apr 7, 2026 | 13,000.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,950.00 | -3.72% | 15,475 |
| Apr 6, 2026 | 13,000.00 | 13,450.00 | 12,800.00 | 13,450.00 | 13,450.00 | -0.74% | 4,400 |
| Apr 3, 2026 | 13,550.00 | 13,550.00 | 13,050.00 | 13,550.00 | 13,550.00 | - | 7,800 |
| Apr 1, 2026 | 13,600.00 | 13,600.00 | 13,000.00 | 13,550.00 | 13,550.00 | 0.37% | 3,652 |
| Mar 31, 2026 | 13,550.00 | 13,550.00 | 13,050.00 | 13,500.00 | 13,500.00 | 2.66% | 9,200 |
| Mar 30, 2026 | 12,850.00 | 13,750.00 | 12,850.00 | 13,150.00 | 13,150.00 | -1.13% | 390 |
| Mar 27, 2026 | 12,800.00 | 13,350.00 | 12,800.00 | 13,300.00 | 13,300.00 | -0.37% | 10,804 |
| Mar 26, 2026 | 12,850.00 | 13,700.00 | 12,850.00 | 13,350.00 | 13,350.00 | -0.74% | 11,711 |
| Mar 24, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0.37% | 100 |
| Mar 23, 2026 | 12,500.00 | 13,900.00 | 12,500.00 | 13,400.00 | 13,400.00 | - | 10,710 |
| Mar 17, 2026 | 13,350.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 0.75% | 2,316 |
| Mar 16, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 200 |
| Mar 13, 2026 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.37% | 9,101 |
| Mar 12, 2026 | 13,300.00 | 13,350.00 | 12,800.00 | 13,350.00 | 13,350.00 | 0.38% | 16,320 |
| Mar 11, 2026 | 12,700.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 4.31% | 12,510 |
| Mar 10, 2026 | 12,400.00 | 12,750.00 | 12,400.00 | 12,750.00 | 12,750.00 | 3.24% | 5,100 |
| 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 |