CTCP Nhiên liệu Sài Gòn (sfc)

19.10
0.10
(0.53%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		0.39 2.11% 46,200 0 0
18.61
22.93
19
2 tháng
(2025-10-06) 		1.88 10.99% 59,700 0 0
17.02
22.93
19
3 tháng
(2025-09-05) 		0.35 1.86% 75,200 -2,400 -0.0
17.02
22.93
19
6 tháng
(2025-06-09) 		-0.54 -2.75% 105,300 -2,400 -0.0
17.02
22.93
19
12 tháng
(2024-12-09) 		-0.54 -2.75% 552,800 -6,406 -0.1
17.02
24.19
19
24 tháng
(2023-12-15) 		3.95 26.27% 1,070,100 -18,328 -0.4
15.05
24.19
19
36 tháng
(2022-12-20) 		4.37 29.84% 1,172,300 -23,863 -0.8
11.29
24.19
19
60 tháng
(2020-12-30) 		3.83 25.24% 1,827,440 -16,320 -5.4
11.29
24.19
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
19.10
 200 19 19.10 19 0 0 0
04/12/2025
19
 7,000 18 19 18 0 0 0
03/12/2025
19
 200 19 19 19 0 0 0
02/12/2025
19.70
 0 19.70 19.70 19.70 0 0 0
01/12/2025
19.70
 0 19.70 19.70 19.70 0 0 0
28/11/2025
19.70
 0 19.70 19.70 19.70 0 0 0
27/11/2025
19.70
 200 19.70 19.70 19.70 0 0 0
26/11/2025
19.70
 3,800 19.75 20 19.70 0 0 0
25/11/2025: Cổ tức tiền mặt tỉ lệ: 17%
25/11/2025
21.15
 100 21.15 21.15 21.15 0 0 0
24/11/2025
22.70
 2,700 22.75 22.75 22.61 0 0 0
21/11/2025
22.93
 5,300 22.75 23.26 22.75 0 0 0
20/11/2025
22.70
 2,800 21.35 22.79 21.35 0 0 0
19/11/2025
21.35
 1,800 20.33 21.35 20.33 0 0 0
18/11/2025
19.96
 1,300 21.40 21.40 19.96 0 0 0
17/11/2025
21.40
 5,000 20.19 21.40 20.19 0 0 0
14/11/2025
20.19
 500 21.58 21.58 20.19 0 0 0
13/11/2025
21.58
 2,400 21.21 21.68 21.21 0 0 0
12/11/2025
21.21
 3,200 20.47 21.21 18.89 0 0 0
11/11/2025
20.10
 6,300 20.00 20.19 20.00 0 0 0
10/11/2025
18.89
 1,900 18.70 18.89 18.70 0 0 0
07/11/2025
18.70
 8,400 18.61 19.86 18.61 0 0 0
06/11/2025
18.61
 0 18.61 18.61 18.61 0 0 0
05/11/2025
18.61
 0 18.61 18.61 18.61 0 0 0
04/11/2025
18.61
 300 18.61 18.61 18.61 0 0 0
03/11/2025
18.14
 0 18.14 18.14 18.14 0 0 0
31/10/2025
18.14
 100 18.14 18.14 18.14 0 0 0
30/10/2025
18.05
 0 18.05 18.05 18.05 0 0 0
29/10/2025
18.05
 200 18.14 18.14 18.05 0 0 0
28/10/2025
18.28
 200 17.96 18.28 17.96 0 0 0
27/10/2025
17.96
 300 17.96 17.96 17.96 0 0 0
24/10/2025
18.14
 0 18.14 18.14 18.14 0 0 0
23/10/2025
18.14
 300 17.68 18.14 17.49 0 0 0
22/10/2025
17.02
 1,300 17.30 17.30 17.02 0 0 0
21/10/2025
17.30
 2,000 17.30 17.44 17.30 0 0 0
20/10/2025
17.54
 400 16.89 17.54 16.89 0 0 0
17/10/2025
17.49
 900 17.30 17.49 17.30 0 0 0
16/10/2025
17.26
 0 17.26 17.26 17.26 0 0 0
15/10/2025
17.26
 1,500 17.12 17.82 17.12 0 0 0
14/10/2025
18.14
 300 18.14 18.14 18.14 0 0 0
13/10/2025
17.49
 0 17.49 17.49 17.49 0 0 0
10/10/2025
17.49
 4,000 17.49 17.49 16.98 0 0 0
09/10/2025
18.09
 900 18.23 18.23 18.09 0 0 0
08/10/2025
18.05
 900 18.09 18.09 18.05 0 0 0
07/10/2025
17.35
 200 18.05 18.05 17.35 0 0 0
06/10/2025
17.12
 0 17.12 17.12 17.12 0 0 0
03/10/2025
17.12
 4,400 17.12 17.12 17.12 0 0 0
02/10/2025
18.28
 700 18.28 18.28 18.28 0 0 0
01/10/2025
18.42
 3,100 17.68 18.42 17.68 0 2,400 -0.0
30/09/2025
18.09
 0 18.09 18.09 18.09 0 0 0
29/09/2025
18.09
 500 17.02 18.09 17.02 0 0 0
26/09/2025
18.14
 0 18.14 18.14 18.14 0 0 0
25/09/2025
18.14
 1,000 18.14 18.14 18.14 0 0 0
24/09/2025
18.14
 0 18.14 18.14 18.14 0 0 0
23/09/2025
18.14
 0 18.14 18.14 18.14 0 0 0
22/09/2025
18.14
 600 18.14 18.23 18.14 0 0 0
19/09/2025
18.51
 0 18.51 18.51 18.51 0 0 0
18/09/2025
18.51
 0 18.51 18.51 18.51 0 0 0
17/09/2025
18.51
 0 18.51 18.51 18.51 0 0 0
16/09/2025
18.51
 900 18.51 18.51 18.51 0 0 0
15/09/2025
18.56
 500 18.05 18.56 18.05 0 0 0
12/09/2025
18.61
 0 18.61 18.61 18.61 0 0 0
11/09/2025
18.61
 3,300 18.05 19.16 18.05 0 0 0
10/09/2025
19.30
 100 19.30 19.30 19.30 0 0 0
09/09/2025
18.65
 0 18.65 18.65 18.65 0 0 0
08/09/2025
18.65
 0 18.65 18.65 18.65 0 0 0
05/09/2025
18.65
 400 18.75 18.75 18.65 0 0 0
04/09/2025
18.98
 0 18.98 18.98 18.98 0 0 0
03/09/2025
18.98
 2,100 17.86 18.98 17.86 0 0 0
29/08/2025
17.82
 1,000 17.82 17.82 17.82 0 0 0
28/08/2025
17.72
 300 17.86 17.86 17.72 0 0 0
27/08/2025
18.51
 1,300 18.51 18.51 18.47 0 0 0
26/08/2025
18.51
 200 18.51 18.51 18.51 0 0 0
25/08/2025
18.65
 0 18.65 18.65 18.65 0 0 0
22/08/2025
18.65
 0 18.65 18.65 18.65 0 0 0
21/08/2025
18.65
 0 18.65 18.65 18.65 0 0 0
20/08/2025
18.65
 0 18.65 18.65 18.65 0 0 0
19/08/2025
18.65
 0 18.65 18.65 18.65 0 0 0
18/08/2025
18.65
 500 18.65 18.65 18.65 0 0 0
15/08/2025
18.79
 0 18.79 18.79 18.79 0 0 0
14/08/2025
18.79
 200 18.79 18.79 18.79 0 0 0
13/08/2025
18.79
 600 19.16 19.16 18.79 0 0 0
12/08/2025
18.37
 100 18.37 18.37 18.37 0 0 0
11/08/2025
19.26
 0 19.26 19.26 19.26 0 0 0
08/08/2025
19.26
 0 19.26 19.26 19.26 0 0 0
07/08/2025
19.26
 200 19.26 19.26 19.26 0 0 0
06/08/2025
18.33
 500 18.33 18.33 18.33 0 0 0
05/08/2025
18.89
 1,900 18.89 18.89 18.89 0 0 0
04/08/2025
18.98
 800 18.98 19.07 18.98 0 0 0
01/08/2025
18.98
 2,200 19.07 19.07 18.98 0 0 0
31/07/2025
20.37
 400 20.47 20.47 20.37 0 0 0
30/07/2025
19.26
 4,700 18.51 19.26 18.23 0 0 0
29/07/2025
19.35
 0 19.35 19.35 19.35 0 0 0
28/07/2025
19.35
 0 19.35 19.35 19.35 0 0 0
25/07/2025
19.35
 200 19.63 19.63 19.35 0 0 0
24/07/2025
19.63
 500 19.26 19.63 19.26 0 0 0
23/07/2025
18.42
 500 18.42 18.42 18.42 0 0 0
22/07/2025
19.44
 0 19.44 19.44 19.44 0 0 0
21/07/2025
19.44
 1,200 19.44 19.44 19.44 0 0 0
18/07/2025
20.42
 0 20.42 20.42 20.42 0 0 0
17/07/2025
20.42
 0 20.42 20.42 20.42 0 0 0
16/07/2025
20.42
 0 20.42 20.42 20.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |