CTCP Đại lý Vận tải SAFI (sfi)

28
0
(0%)
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
(2026-02-11) 		0 0% 71,600 8,500 0.2
27.50
29.50
28
2 tháng
(2026-01-12) 		3 12% 292,200 -25,300 -0.7
25
29.50
28
3 tháng
(2025-12-15) 		2.60 10.24% 311,500 -26,900 -0.7
23.80
29.50
28
6 tháng
(2025-09-15) 		2.74 10.87% 452,000 -49,600 -1.3
23.80
29.50
28
12 tháng
(2025-03-18) 		1.52 5.75% 973,600 -283,050 -7.4
21.47
29.50
28
24 tháng
(2024-03-25) 		-1.52 -5.16% 2,251,200 -242,850 -5.4
21.47
30.38
28
36 tháng
(2023-03-29) 		1.64 6.21% 4,487,600 137,791 8.2
21.47
30.75
28
60 tháng
(2021-04-08) 		10.96 64.33% 10,668,000 4,236 -9.6
15.15
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
29.77
 17,300 29.60 30.35 29.73 0 2,300 -0.2
29/07/2022
29.60
 10,200 29.06 29.86 29.24 2,000 0 0.1
28/07/2022
29.06
 2,000 28.00 29.15 28.04 0 0 0.0
27/07/2022
28.00
 4,100 27.91 28.00 27.25 0 0 0.0
26/07/2022
27.91
 2,200 27.47 27.91 27.38 0 0 0.0
25/07/2022
27.47
 5,700 28.00 28.35 27.47 0 0 0.0
22/07/2022
28.00
 11,500 27.20 28.80 27.47 0 0 0.0
21/07/2022
27.20
 400 27.20 27.20 27.20 0 0 0.0
20/07/2022
27.20
 400 27.20 27.20 27.20 400 0 0.0
19/07/2022
27.20
 600 26.58 27.20 26.58 0 0 -0.1
18/07/2022
26.58
 11,300 26.58 26.63 26.58 0 0 -0.1
15/07/2022
26.58
 4,500 26.58 26.58 26.58 0 0 -0.1
14/07/2022
26.58
 9,400 27.73 27.73 26.58 0 0 -0.1
13/07/2022
27.73
 100 26.54 27.73 27.73 0 0 -0.1
12/07/2022
26.54
 800 26.58 26.58 26.54 0 0 -0.1
11/07/2022
26.58
 7,300 26.58 26.58 26.45 0 0 -0.1
08/07/2022
26.58
 13,000 26.14 26.58 26.54 1,200 0 -0.1
07/07/2022
26.14
 1,100 26.58 26.58 25.74 600 0 0.0
06/07/2022
26.58
 2,800 26.58 27.11 25.70 0 0 -0.0
05/07/2022
26.58
 4,200 26.98 26.98 26.18 0 0 -0.0
04/07/2022
26.98
 2,400 25.96 27.20 26.41 0 0 -0.0
01/07/2022
25.96
 2,100 27.69 27.69 25.96 0 0 -0.0
30/06/2022
27.69
 100 27.42 27.69 27.69 0 0 -0.0
29/06/2022
27.42
 900 27.82 27.82 25.96 0 500 -0.0
28/06/2022
27.82
 5,100 27.47 27.82 26.58 0 0 -0.9
27/06/2022
27.47
 3,000 26.58 27.47 26.58 0 0 -0.9
24/06/2022
26.58
 800 27.03 27.69 26.58 0 0 -0.9
23/06/2022
27.03
 1,900 26.58 27.03 26.58 0 0 -0.9
22/06/2022
26.58
 34,000 26.58 27.91 26.58 0 0 -0.9
21/06/2022
26.58
 37,400 27.11 27.69 26.58 0 0 -0.9
20/06/2022
27.11
 15,900 27.47 27.47 25.70 0 0 0
17/06/2022
27.47
 10,000 27.51 27.91 27.47 0 0 -0.9
16/06/2022
27.51
 5,300 26.58 27.91 26.58 0 0 -0.9
15/06/2022
26.58
 25,400 28.58 29.51 26.58 0 15,800 -0.9
14/06/2022
28.58
 2,000 28.93 28.93 27.91 0 1,100 -0.1
13/06/2022
28.93
 7,900 29.24 29.24 27.56 0 2,300 -0.2
10/06/2022
29.24
 3,900 30.08 30.13 29.24 0 200 -0.0
09/06/2022
30.08
 6,700 29.82 30.08 29.46 800 600 0.0
08/06/2022
29.82
 13,100 30.53 30.53 29.02 700 4,800 -0.3
07/06/2022
30.53
 5,100 29.29 30.53 27.96 0 0 0
06/06/2022
29.29
 8,800 29.46 29.91 29.24 0 2,100 -0.1
03/06/2022
29.46
 5,000 30.92 30.92 28.93 0 2,100 -0.1
02/06/2022
30.92
 24,900 30.39 30.97 29.37 300 2,000 -0.1
01/06/2022
30.39
 57,300 29.99 30.39 29.06 0 0 0.0
31/05/2022
29.99
 2,400 30.66 31.01 29.99 0 0 0.0
30/05/2022
30.66
 1,500 30.92 31.19 30.57 200 0 0.0
27/05/2022
30.92
 1,400 31.37 31.37 29.91 0 0 -0.1
26/05/2022
31.37
 700 31.23 31.37 30.79 0 0 -0.1
25/05/2022
31.23
 4,300 30.13 31.23 29.24 0 1,200 -0.1
24/05/2022
30.13
 20,000 30.13 30.57 30.13 0 0 -0.0
23/05/2022
30.13
 14,100 31.06 31.06 30.13 0 700 -0.0
20/05/2022
31.06
 1,400 31.46 31.46 31.06 0 100 -0.0
19/05/2022
31.46
 4,100 31.85 31.85 30.30 0 0 0.2
18/05/2022
31.85
 18,100 31.01 31.85 31.01 2,500 0 0.2
17/05/2022
31.01
 3,900 31.01 31.01 31.01 0 0 0.1
16/05/2022
31.01
 2,100 31.28 33.23 30.35 0 0 0.1
13/05/2022
31.28
 35,600 33.63 33.63 31.28 0 0 0
12/05/2022
33.63
 6,500 33.67 33.67 32.79 2,400 0 0.2
11/05/2022
33.67
 2,400 33.67 33.72 33.23 1,200 0 0.1
10/05/2022
33.67
 2,100 34.07 34.07 33.67 500 0 0.0
09/05/2022
34.07
 15,500 35.35 35.35 32.92 4,600 0 0.4
06/05/2022
35.35
 10,200 35.35 35.35 35.18 9,300 0 0.7
05/05/2022
35.35
 15,900 35.84 35.89 35.00 0 0 0
04/05/2022
35.84
 25,200 35.84 36.73 35.27 9,200 1,900 0.6
29/04/2022
35.84
 26,400 33.80 35.89 33.80 0 0 0
28/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
28/04/2022
33.80
 1,000 33.63 33.80 33.67 0 0 0
27/04/2022
33.63
 5,200 33.71 33.71 33.02 0 0 0
26/04/2022
33.71
 2,200 32.54 33.89 33.71 0 0 0
25/04/2022
32.54
 8,100 33.89 34.32 31.63 0 0 0
22/04/2022
33.89
 4,700 33.89 34.32 33.89 200 0 0.0
21/04/2022
33.89
 1,200 34.19 34.19 33.63 0 0 0
20/04/2022
34.19
 3,100 34.10 34.19 33.24 0 0 0
19/04/2022
34.10
 2,300 34.41 34.54 34.10 0 0 0
18/04/2022
34.41
 7,900 35.19 35.19 33.63 0 0 0
15/04/2022
35.19
 4,100 35.63 35.63 34.58 0 0 0
14/04/2022
35.63
 1,100 35.54 35.63 34.76 0 0 0
13/04/2022
35.54
 8,400 34.54 35.54 34.37 0 0 0
12/04/2022
34.54
 6,000 35.02 36.02 34.37 0 0 0
08/04/2022
35.02
 2,800 35.97 35.97 35.02 0 0 0
07/04/2022
35.97
 2,100 36.49 36.49 35.50 0 900 -0.1
06/04/2022
36.49
 2,200 36.49 36.93 35.63 0 100 -0.0
05/04/2022
36.49
 9,600 35.50 36.49 34.89 0 600 -0.0
04/04/2022
35.50
 15,200 36.28 36.41 35.23 0 1,800 -0.1
01/04/2022
36.28
 6,200 36.15 36.28 34.19 0 1,200 -0.1
31/03/2022
36.15
 7,900 37.19 37.19 36.15 100 0 0.0
30/03/2022
37.19
 4,600 37.80 38.19 35.41 1,100 0 0.1
29/03/2022
37.80
 8,600 36.93 38.54 37.36 200 0 0.0
28/03/2022
36.93
 6,100 36.76 39.10 36.06 200 0 0.0
25/03/2022
36.76
 36,600 34.37 36.76 34.54 0 0 0
24/03/2022
34.37
 11,800 34.63 34.76 34.32 0 4,100 -0.3
23/03/2022
34.63
 11,000 34.97 34.97 34.10 0 3,000 -0.2
22/03/2022
34.97
 3,900 34.80 35.84 34.37 900 0 0.1
21/03/2022
34.80
 16,000 33.63 35.54 34.76 100 0 0.0
18/03/2022
33.63
 44,300 31.45 33.63 31.80 0 3,000 -0.2
17/03/2022
31.45
 8,600 31.50 31.50 31.28 0 3,000 -0.2
16/03/2022
31.50
 5,800 31.41 32.37 31.50 0 0 0
15/03/2022
31.41
 4,800 31.72 31.72 31.41 0 3,000 -0.2
14/03/2022
31.72
 24,800 31.76 31.76 31.28 0 6,800 -0.5
11/03/2022
31.76
 13,000 32.15 32.15 31.72 500 2,500 -0.1
10/03/2022
32.15
 4,400 32.15 32.28 31.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |