HOSE · SAV · stock

Savimex Corporation (SAV) stock price history

Every HOSE trading session of Savimex Corporation from May 9, 2002 to Sep 28, 2026: 5,704 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SAV data, free keyYear by year table

SAV adjusted close, 2002 to 2026

SAVSavimex Corporation
₫12,800-8.8% over one year
20052010201520202025
₫21,090
All time high, 2021
₫14,790
52 week high, ₫10,960 low
5,704
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

SAV key facts

  • Savimex Corporation (SAV) closed at ₫12,800 on Sep 28, 2026 on HOSE.
  • SAV's all time high close is ₫21,090, set on Apr 12, 2021; its all time low close is ₫890.00 on Oct 29, 2012.
  • SAV's 52 week range is ₫10,960 to ₫14,790.
  • SAV returned -8.8% over the year to Sep 28, 2026 and +2.1% over five years.
  • Over ten years SAV returned +759%, +24.0% a year compounded.
  • SAV's deepest drawdown was -92.6% from Mar 13, 2007 to Oct 29, 2012.
  • DataCedar holds 5,704 daily sessions of SAV history from May 9, 2002 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

SAV price chart, 2002 to 2026

SAV adjusted close, May 9, 2002 to Sep 28, 2026₫920.00₫2,521₫6,911₫18,94020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SAV returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.1%
3 months-5.2%
6 months+8.0%
Year to date+6.0%
1 year-8.8%
3 years+11.0%
5 years+2.1%
10 years+759.1%
Since May 9, 2002+276.5%
Compound annual growth, 24.4 years+5.6%

SAV records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫21,090 on Apr 12, 2021
All time low close
₫890.00 on Oct 29, 2012
52 week high
₫14,790 on Apr 24, 2026
52 week low
₫10,960 on Jan 8, 2026
Deepest drawdown
-92.6% from Mar 13, 2007 to Oct 29, 2012, recovered Mar 1, 2021
Best single session
+41.5% on Jun 24, 2020
Worst single session
-19.6% on Aug 1, 2007
Volatility, 1 year annualised
36.9%
Sessions closing higher, 1 year
37%
Growth of 1 since 2002
3.8×
Best calendar year
2020, +207%
Worst calendar year
2008, -72%

SAV price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 9, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫12,070₫14,790₫10,960₫12,800+6.0%879.6K150
2025₫16,290₫17,510₫11,230₫12,070-27.3%6.7M237
2024₫10,100₫20,540₫9,080₫16,610+66.6%36.9M249
2023₫8,080₫12,340₫7,630₫9,970+23.4%8.3M248
2022₫13,100₫14,610₫6,610₫8,080-38.3%4.7M248
2021₫7,250₫21,390₫7,040₫13,100+80.7%15.6M250
2020₫2,380₫7,650₫1,670₫7,250+207.2%8.2M245
2019₫2,020₫2,770₫1,950₫2,360+16.8%2.6M228
2018₫2,220₫2,500₫1,780₫2,020-9.0%1.6M228
2017₫1,540₫2,990₫1,060₫2,220+46.1%4.4M246
2016₫1,820₫2,180₫1,380₫1,520-20.8%556.2K175
2015₫2,130₫2,150₫1,420₫1,920-9.9%877.8K188
2014₫2,200₫3,160₫1,940₫2,130-2.7%3.9M236
2013₫1,040₫2,570₫1,010₫2,190+114.7%3.5M245
2012₫2,940₫2,940₫890.00₫1,020-63.7%5.2M235
2011₫4,750₫4,890₫1,970₫2,810-42.7%310.3K209
2010₫5,840₫6,060₫3,070₫4,900-13.0%2.5M245
2009₫1,940₫7,680₫1,770₫5,630+190.2%6.8M243
2008₫6,800₫6,930₫1,580₫1,940-72.0%3.5M200
2007₫6,120₫12,510₫5,980₫6,930+8.5%5.1M238
2006₫4,210₫8,840₫4,010₫6,390+51.8%7.6M250
2005₫4,150₫5,000₫3,860₫4,210-1.6%2.5M249
2004₫2,260₫5,300₫2,260₫4,280+89.4%4.2M250
2003₫2,260₫2,450₫1,900₫2,260+0.9%2.3M246
2002₫3,400₫3,470₫2,220₫2,240n/a1.7M166

SAV monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫12,800-4.1%
August 2026₫13,350+6.4%
July 2026₫12,550-3.5%
June 2026₫13,000-5.0%
May 2026₫13,680-2.2%
April 2026₫13,990+16.3%
March 2026₫12,030-0.7%
February 2026₫12,120+5.0%
January 2026₫11,540-4.4%
December 2025₫12,070-1.8%
November 2025₫12,290+0.3%
October 2025₫12,250-11.9%

About the SAV data

Daily bars. 5,704 sessions from May 9, 2002 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • RYG Royal Manufacture and Investment Joint Stock Company
  • S4A Sesan 4A Hydropower Joint Stock Company
  • SAB Saigon Beer - Alcohol - Beverage Corporation
  • SAM SAM Holdings Corporation
  • SBA Song Ba Joint Stock Company
  • SBG Siba High-Tech Mechanical Group Joint Stock Company
  • SBT Thanh Thanh Cong - Bien Hoa Joint Stock Company
  • SBV Siam Brothers Vietnam Joint Stock Company

Common questions

SAV share price history

Start with any symbol.

Start free