CTCP Đại lý Vận tải SAFI (sfi)

26.40
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
(2025-11-05) 		0.80 3.12% 27,800 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		0.90 3.53% 71,900 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-08) 		0.40 1.54% 152,800 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.94 -3.43% 383,900 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-10) 		-0.69 -2.53% 1,037,200 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-18) 		-0.04 -0.13% 2,774,400 -20,659 2.2
22.31
31.96
26.40
36 tháng
(2022-12-21) 		3.70 16.29% 4,636,200 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-31) 		12.79 93.99% 12,197,690 -2,154 -10.0
13.44
39.29
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
37.25
 25,200 37.25 38.17 36.65 9,200 1,900 0.6
29/04/2022
37.25
 26,400 35.14 37.30 35.14 0 0 0
28/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
28/04/2022
35.14
 1,000 34.95 35.14 35.00 0 0 0
27/04/2022
34.95
 5,200 35.04 35.04 34.32 0 0 0
26/04/2022
35.04
 2,200 33.82 35.22 35.04 0 0 0
25/04/2022
33.82
 8,100 35.22 35.67 32.87 0 0 0
22/04/2022
35.22
 4,700 35.22 35.67 35.22 200 0 0.0
21/04/2022
35.22
 1,200 35.54 35.54 34.95 0 0 0
20/04/2022
35.54
 3,100 35.45 35.54 34.54 0 0 0
19/04/2022
35.45
 2,300 35.76 35.90 35.45 0 0 0
18/04/2022
35.76
 7,900 36.58 36.58 34.95 0 0 0
15/04/2022
36.58
 4,100 37.03 37.03 35.94 0 0 0
14/04/2022
37.03
 1,100 36.94 37.03 36.13 0 0 0
13/04/2022
36.94
 8,400 35.90 36.94 35.72 0 0 0
12/04/2022
35.90
 6,000 36.40 37.43 35.72 0 0 0
08/04/2022
36.40
 2,800 37.39 37.39 36.40 0 0 0
07/04/2022
37.39
 2,100 37.93 37.93 36.89 0 900 -0.1
06/04/2022
37.93
 2,200 37.93 38.38 37.03 0 100 -0.0
05/04/2022
37.93
 9,600 36.89 37.93 36.26 0 600 -0.0
04/04/2022
36.89
 15,200 37.71 37.84 36.62 0 1,800 -0.1
01/04/2022
37.71
 6,200 37.57 37.71 35.54 0 1,200 -0.1
31/03/2022
37.57
 7,900 38.65 38.65 37.57 100 0 0.0
30/03/2022
38.65
 4,600 39.29 39.69 36.80 1,100 0 0.1
29/03/2022
39.29
 8,600 38.38 40.05 38.83 200 0 0.0
28/03/2022
38.38
 6,100 38.20 40.64 37.48 200 0 0.0
25/03/2022
38.20
 36,600 35.72 38.20 35.90 0 0 0
24/03/2022
35.72
 11,800 35.99 36.13 35.67 0 4,100 -0.3
23/03/2022
35.99
 11,000 36.35 36.35 35.45 0 3,000 -0.2
22/03/2022
36.35
 3,900 36.17 37.25 35.72 900 0 0.1
21/03/2022
36.17
 16,000 34.95 36.94 36.13 100 0 0.0
18/03/2022
34.95
 44,300 32.69 34.95 33.05 0 3,000 -0.2
17/03/2022
32.69
 8,600 32.74 32.74 32.51 0 3,000 -0.2
16/03/2022
32.74
 5,800 32.65 33.64 32.74 0 0 0
15/03/2022
32.65
 4,800 32.96 32.96 32.65 0 3,000 -0.2
14/03/2022
32.96
 24,800 33.01 33.01 32.51 0 6,800 -0.5
11/03/2022
33.01
 13,000 33.42 33.42 32.96 500 2,500 -0.1
10/03/2022
33.42
 4,400 33.42 33.55 33.19 0 0 0
09/03/2022
33.42
 37,500 32.83 33.87 32.38 0 16,000 -1.2
08/03/2022
32.83
 16,000 32.96 32.96 31.74 0 2,100 -0.1
07/03/2022
32.96
 3,300 33.64 33.64 31.74 0 500 -0.0
04/03/2022
33.64
 1,600 32.92 33.64 32.92 0 0 0
03/03/2022
32.92
 6,800 31.88 33.78 31.97 0 2,400 -0.2
02/03/2022
31.88
 7,900 31.84 31.88 31.16 0 0 0
01/03/2022
31.84
 4,000 31.88 31.88 31.61 0 200 -0.0
28/02/2022
31.88
 2,600 32.06 32.06 31.88 1,500 500 0.1
25/02/2022
32.06
 3,100 30.71 32.06 30.80 0 0 0
24/02/2022
30.71
 1,500 32.51 32.51 30.71 0 0 0
23/02/2022
32.51
 15,900 31.97 32.51 31.93 2,000 0 0.1
22/02/2022
31.97
 1,900 32.06 32.06 31.38 0 0 0
21/02/2022
32.06
 20,500 32.51 32.51 31.20 7,000 0 0.5
18/02/2022
32.51
 2,500 32.74 32.74 32.06 2,000 0 0.1
17/02/2022
32.74
 8,400 32.47 32.74 32.06 0 0 0
16/02/2022
32.47
 600 32.47 32.47 32.47 0 0 0
15/02/2022
32.47
 600 32.60 32.60 31.61 0 0 0
14/02/2022
32.60
 23,700 32.69 32.74 32.06 10,300 0 0.7
11/02/2022
32.69
 500 32.74 33.14 32.69 0 0 0
10/02/2022
32.74
 400 32.74 32.74 32.74 0 0 0
09/02/2022
32.74
 20,100 32.24 33.19 32.29 6,400 0 0.5
08/02/2022
32.24
 4,000 32.24 32.38 32.24 600 0 0.0
07/02/2022
32.24
 2,800 32.47 32.47 31.88 0 0 0
28/01/2022
32.47
 3,800 31.79 33.42 31.79 0 3,200 -0.2
27/01/2022
31.79
 6,500 30.62 32.42 30.62 0 1,800 -0.1
26/01/2022
30.62
 15,100 30.25 30.93 29.35 0 0 0
25/01/2022
30.25
 300 30.25 30.25 29.35 200 0 0.0
24/01/2022
30.25
 30,800 28.95 30.66 29.35 0 0 0
21/01/2022
28.95
 26,200 29.35 29.80 28.90 0 11,400 -0.7
20/01/2022
29.35
 3,800 29.71 31.07 27.64 0 0 0
19/01/2022
29.71
 100 29.76 29.76 29.71 0 100 -0.0
18/01/2022
29.76
 1,700 30.48 31.38 28.04 0 0 0
17/01/2022
30.48
 0 30.48 30.48 30.48 0 0 0
14/01/2022
30.48
 4,100 30.25 30.48 30.44 100 0 0.0
13/01/2022
30.25
 1,400 30.48 30.57 29.71 0 0 0
12/01/2022
30.48
 4,700 31.38 31.38 30.39 0 0 0
11/01/2022
31.38
 5,900 31.20 31.52 30.48 0 0 0
10/01/2022
31.20
 11,200 31.38 31.38 30.53 0 0 0
07/01/2022
31.38
 9,800 31.16 31.52 30.71 1,000 0 0.1
06/01/2022
31.16
 7,600 31.61 32.06 31.16 0 0 0
05/01/2022
31.61
 15,800 31.74 32.78 31.61 0 0 0
04/01/2022
31.74
 7,300 32.20 32.20 31.65 0 200 -0.0
31/12/2021
32.20
 12,000 32.29 32.29 31.20 0 0 0
30/12/2021
32.29
 11,800 32.69 32.69 31.20 0 0 0
29/12/2021
32.69
 300 32.51 32.69 32.51 0 0 0
28/12/2021
32.51
 5,800 32.29 32.74 32.29 3,700 0 0.3
27/12/2021
32.29
 9,700 32.29 32.29 31.38 0 0 0
24/12/2021
32.29
 500 32.02 32.29 32.24 0 0 0
23/12/2021
32.02
 9,500 32.51 32.51 30.25 0 5,800 -0.4
22/12/2021
32.51
 4,000 32.96 32.96 32.51 0 0 0
21/12/2021
32.96
 9,400 33.55 33.55 32.11 0 0 0
20/12/2021
33.55
 1,000 33.78 33.78 33.19 0 0 0
17/12/2021
33.78
 1,300 33.82 33.82 33.01 100 0 0.0
16/12/2021
33.82
 10,500 33.73 33.87 33.64 0 0 0
15/12/2021
33.73
 23,200 33.37 33.87 33.42 0 0 0
14/12/2021
33.37
 32,500 32.96 33.64 32.74 0 4,300 -0.3
13/12/2021
32.96
 6,800 32.51 33.87 31.88 0 0 0
10/12/2021
32.51
 2,900 32.42 32.51 32.29 0 0 0
09/12/2021
32.42
 3,600 32.78 32.78 32.06 0 0 0
08/12/2021
32.78
 1,800 32.83 32.83 32.29 0 0 0
07/12/2021
32.83
 5,700 32.87 32.87 32.29 0 0 0
06/12/2021
32.87
 1,500 32.96 32.96 31.61 0 0 0
03/12/2021
32.96
 3,100 32.96 33.10 32.29 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |