HOSE · SAV · stock
Savimex Corporation (SAV) stock price history
Every HOSE trading session of Savimex Corporation from May 9, 2002 to Nov 12, 2026: 5,687 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.
SAV adjusted close, 2002 to 2026
- ₫21,090
- All time high, 2021
- ₫14,790
- 52 week high, ₫10,960 low
- 5,687
- Daily sessions since 2002
Last updated Nov 12, 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 ₫11,950 on Nov 12, 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 -3.5% over the year to Nov 12, 2026 and -21.7% over five years.
- Over ten years SAV returned +642%, +22.2% a year compounded.
- SAV's deepest drawdown was -92.6% from Mar 13, 2007 to Oct 29, 2012.
- DataCedar holds 5,687 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -9.8% |
| 6 months | -10.6% |
| Year to date | -1.0% |
| 1 year | -3.5% |
| 3 years | +19.1% |
| 5 years | -21.7% |
| 10 years | +642.2% |
| Since May 9, 2002 | +251.5% |
| Compound annual growth, 24.5 years | +5.3% |
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
- -21.3% on Aug 1, 2007
- Volatility, 1 year annualised
- 37.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2002
- 3.5×
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫12,070 | ₫14,790 | ₫10,960 | ₫11,950 | -1.0% | 964.3K | 175 |
| 2025 | ₫16,290 | ₫17,510 | ₫11,230 | ₫12,070 | -27.3% | 6.7M | 237 |
| 2024 | ₫10,100 | ₫20,540 | ₫9,080 | ₫16,610 | +66.6% | 36.9M | 249 |
| 2023 | ₫8,080 | ₫12,340 | ₫7,630 | ₫9,970 | +23.4% | 8.3M | 248 |
| 2022 | ₫13,100 | ₫14,610 | ₫6,610 | ₫8,080 | -38.3% | 4.7M | 248 |
| 2021 | ₫7,250 | ₫21,390 | ₫7,040 | ₫13,100 | +80.7% | 15.5M | 248 |
| 2020 | ₫2,380 | ₫7,650 | ₫1,670 | ₫7,250 | +207.2% | 8.1M | 243 |
| 2019 | ₫2,020 | ₫2,770 | ₫1,950 | ₫2,360 | +16.8% | 2.6M | 219 |
| 2018 | ₫2,220 | ₫2,500 | ₫1,780 | ₫2,020 | -9.0% | 1.6M | 228 |
| 2017 | ₫1,540 | ₫2,990 | ₫1,060 | ₫2,220 | +46.1% | 4.4M | 246 |
| 2016 | ₫1,820 | ₫2,180 | ₫1,380 | ₫1,520 | -20.8% | 556.2K | 175 |
| 2015 | ₫2,130 | ₫2,150 | ₫1,420 | ₫1,920 | -9.9% | 877.8K | 188 |
| 2014 | ₫2,200 | ₫3,160 | ₫1,940 | ₫2,130 | -2.7% | 3.9M | 236 |
| 2013 | ₫1,040 | ₫2,570 | ₫1,010 | ₫2,190 | +114.7% | 3.5M | 245 |
| 2012 | ₫2,940 | ₫2,940 | ₫890.00 | ₫1,020 | -63.7% | 5.2M | 235 |
| 2011 | ₫4,750 | ₫4,890 | ₫1,970 | ₫2,810 | -42.7% | 310.3K | 209 |
| 2010 | ₫5,840 | ₫6,060 | ₫3,070 | ₫4,900 | -13.0% | 2.5M | 244 |
| 2009 | ₫1,940 | ₫7,680 | ₫1,770 | ₫5,630 | +190.2% | 6.6M | 239 |
| 2008 | ₫6,800 | ₫6,930 | ₫1,580 | ₫1,940 | -72.0% | 3.4M | 199 |
| 2007 | ₫6,120 | ₫12,510 | ₫5,980 | ₫6,930 | +8.5% | 4.9M | 215 |
| 2006 | ₫4,210 | ₫8,840 | ₫4,010 | ₫6,390 | +51.8% | 7.6M | 250 |
| 2005 | ₫4,150 | ₫5,000 | ₫3,860 | ₫4,210 | -1.6% | 2.5M | 249 |
| 2004 | ₫2,260 | ₫5,300 | ₫2,260 | ₫4,280 | +89.4% | 4.2M | 250 |
| 2003 | ₫2,260 | ₫2,450 | ₫1,900 | ₫2,260 | +0.9% | 2.3M | 246 |
| 2002 | ₫3,400 | ₫3,470 | ₫2,220 | ₫2,240 | n/a | 1.7M | 166 |
SAV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫11,950 | -2.8% |
| October 2026 | ₫12,300 | -2.4% |
| September 2026 | ₫12,600 | -5.6% |
| 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% |
About the SAV data
Daily bars. 5,687 sessions from May 9, 2002 to Nov 12, 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 Oct 23, 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/hose%3ASAV/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
