CTCP Đại lý Vận tải SAFI (sfi)

29
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
(2026-03-30) 		1.50 5.45% 46,700 -6,100 0
25.90
29
29
2 tháng
(2026-03-02) 		-0.50 -1.69% 122,400 7,200 0.3
25.90
29.50
29
3 tháng
(2026-01-29) 		2 7.41% 253,000 7,700 0.4
25.90
29.50
29
6 tháng
(2025-10-31) 		3.84 15.26% 433,700 -28,100 -0.6
23.80
29.50
29
12 tháng
(2025-05-05) 		3.95 15.79% 849,100 -294,300 -7.5
23.80
29.50
29
24 tháng
(2024-05-09) 		0.62 2.19% 2,175,400 -295,550 -7.2
21.47
30.38
29
36 tháng
(2023-05-15) 		1.11 3.99% 4,109,800 91,241 6.3
21.47
30.75
29
60 tháng
(2021-05-25) 		13.52 87.31% 10,416,200 7,436 -9.3
15.15
37.80
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
30.44
 7,500 30.97 31.13 29.91 0 0 -0.1
16/09/2022
30.97
 26,000 31.23 31.23 30.24 0 0 -0.1
15/09/2022
31.23
 13,700 29.61 31.23 29.24 0 0 -0.1
14/09/2022
29.61
 3,500 29.61 29.61 28.78 0 0 -0.1
13/09/2022
29.61
 5,200 29.51 29.91 29.57 0 0 -0.1
12/09/2022
29.51
 9,100 29.81 29.81 29.51 0 0 -0.1
09/09/2022
29.81
 600 29.77 29.84 29.77 0 0 -0.1
08/09/2022
29.77
 7,600 29.04 30.40 28.91 0 0 -0.1
07/09/2022
29.04
 12,100 29.71 29.71 29.04 0 0 -0.1
06/09/2022
29.71
 9,600 29.91 29.91 29.71 0 3,000 -0.1
05/09/2022
29.91
 5,400 29.91 30.54 29.71 0 0 0.2
31/08/2022
29.91
 5,700 29.91 30.47 29.64 0 0 0.0
30/08/2022
29.91
 3,300 30.44 30.64 29.91 0 0 0.0
29/08/2022
30.44
 14,300 30.10 30.50 29.24 0 0 0.0
26/08/2022
30.10
 4,100 30.47 30.57 30.10 0 0 0.0
25/08/2022
30.47
 15,600 30.20 30.90 30.24 400 0 0.0
24/08/2022
30.20
 2,000 30.04 30.57 29.24 0 0 -0.0
23/08/2022
30.04
 10,900 28.58 30.04 28.51 0 0 -0.0
22/08/2022
28.58
 15,400 29.11 29.11 28.58 0 0 -0.0
19/08/2022
29.11
 13,200 29.27 29.27 29.11 0 0 -0.0
18/08/2022
29.27
 5,800 29.84 29.84 29.24 0 0 -0.0
17/08/2022
29.84
 6,700 29.91 29.91 29.27 0 0 -0.0
16/08/2022
29.91
 7,200 30.04 30.57 29.91 0 0 -0.0
15/08/2022
30.04
 8,900 30.57 30.90 30.04 0 1,100 -0.0
12/08/2022
30.57
 12,600 31.13 31.13 29.24 0 0 0.0
11/08/2022
31.13
 10,700 31.23 31.53 30.44 500 0 0.0
10/08/2022
31.23
 10,200 31.23 31.23 30.90 0 0 0.2
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
09/08/2022
31.23
 27,700 30.48 32.43 31.10 0 0 0.2
08/08/2022
30.48
 58,400 30.04 30.57 30.13 0 0 0.2
05/08/2022
30.04
 9,200 29.64 30.17 29.91 3,000 0 0.2
04/08/2022
29.64
 3,200 29.24 29.64 28.84 100 0 0.0
03/08/2022
29.24
 8,000 29.77 29.77 28.93 2,200 2,100 0.0
02/08/2022
29.77
 14,600 29.77 30.53 29.33 0 0 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |