CTCP Đại lý Vận tải SAFI (sfi)

27.40
0.10
(0.37%)
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
(2026-06-29) 		-1.30 -4.55% 18,600 -3,100 0
26
28.60
27.40
2 tháng
(2026-06-01) 		-0.24 -0.86% 29,000 -1,800 0
25.90
29
27.40
3 tháng
(2026-05-04) 		0.82 3.11% 63,400 -20,200 0
25.27
29
27.40
6 tháng
(2026-01-30) 		1.30 5.02% 316,400 -12,500 0.4
24.94
29
27.40
12 tháng
(2025-08-04) 		3.45 14.46% 754,700 -282,100 -6.7
22.92
29
27.40
24 tháng
(2024-08-08) 		1.12 4.30% 1,695,500 -373,650 -9.3
20.67
29
27.40
36 tháng
(2023-08-14) 		1.43 5.54% 3,661,900 -60,459 1.9
20.67
29.61
27.40
60 tháng
(2021-08-24) 		7.85 40.38% 8,914,200 7,536 -8.8
18.21
36.39
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
22.17
 900 22.17 23.18 22.17 0 0 -0.0
13/12/2022
22.17
 400 22.88 22.88 22.17 0 0 -0.0
12/12/2022
22.88
 11,400 22.14 22.88 22.14 0 0 -0.0
09/12/2022
22.14
 200 22.24 22.24 21.53 0 0 -0.0
08/12/2022
22.24
 2,200 22.24 22.31 22.24 0 0 -0.0
07/12/2022
22.24
 9,100 22.31 22.44 21.06 0 0 -0.0
06/12/2022
22.31
 1,600 22.07 22.37 22.17 0 0 -0.0
05/12/2022
22.07
 11,100 22.44 22.91 22.04 3,000 3,200 -0.0
02/12/2022
22.44
 500 22.64 22.64 21.40 0 0 -0.0
01/12/2022
22.64
 300 21.60 23.01 21.87 0 0 -0.0
30/11/2022
21.60
 3,900 22.84 23.18 21.60 0 0 -0.0
29/11/2022
22.84
 2,900 22.78 23.65 21.20 0 0 -0.0
28/11/2022
22.78
 5,500 22.54 22.78 22.54 0 6 -0.0
25/11/2022
22.54
 500 22.78 22.78 21.23 0 0 0.0
24/11/2022
22.78
 0 22.78 22.78 22.78 0 0 0.0
23/11/2022
22.78
 200 22.17 23.42 22.78 0 0 0.0
22/11/2022
22.17
 300 22.78 22.78 22.17 0 0 0.0
21/11/2022
22.78
 16,100 21.40 22.78 21.37 0 0 0.0
18/11/2022
21.40
 3,800 20.69 21.40 19.69 100 0 0.0
17/11/2022
20.69
 1,400 19.45 20.73 20.46 0 0 0.0
16/11/2022
19.45
 6,600 18.21 19.45 16.97 0 0 0.0
15/11/2022
18.21
 15,700 19.55 19.55 18.21 300 0 0.0
14/11/2022
19.55
 3,700 20.49 20.49 19.48 0 0 0.0
11/11/2022
20.49
 42,700 20.19 20.83 20.16 0 0 0.0
10/11/2022
20.19
 15,200 21.70 21.70 20.19 200 0 0.0
09/11/2022
21.70
 3,800 21.37 21.97 21.20 0 0 0.0
08/11/2022
21.37
 6,600 22.11 22.11 20.96 0 0 0.0
07/11/2022
22.11
 2,700 22.44 22.44 21.57 0 0 0.0
04/11/2022
22.44
 14,300 22.68 22.68 21.27 200 0 0.0
03/11/2022
22.68
 1,600 22.68 22.68 22.68 0 0 -0.1
02/11/2022
22.68
 26,900 24.12 24.12 22.64 0 4,300 -0.1
01/11/2022
24.12
 1,100 23.92 24.12 22.27 0 0 -0.1
31/10/2022
23.92
 3,200 23.58 23.95 22.91 0 1,600 -0.1
28/10/2022
23.58
 3,100 23.42 24.32 23.58 0 0 -0.0
27/10/2022
23.42
 1,400 22.17 23.42 21.50 0 0 0
26/10/2022
22.17
 2,200 22.98 22.98 22.17 0 0 0
25/10/2022
22.98
 1,900 24.59 24.59 22.98 0 0 0
24/10/2022
24.59
 5,300 23.52 24.99 22.17 0 100 -0.0
21/10/2022
23.52
 8,600 24.99 24.99 23.25 0 0 0
20/10/2022
24.99
 5,500 23.62 24.99 22.91 0 0 0
19/10/2022
23.62
 1,900 24.19 24.83 23.62 0 0 0
18/10/2022
24.19
 10,100 22.84 24.19 22.84 0 0 -0.0
17/10/2022
22.84
 8,600 22.51 22.84 22.51 0 300 -0.0
14/10/2022
22.51
 3,900 22.41 23.18 22.44 0 0 -0.3
13/10/2022
22.41
 19,400 22.47 22.84 21.37 0 10,200 -0.3
12/10/2022
22.47
 11,400 22.84 24.15 21.30 600 656 -0.0
11/10/2022
22.84
 4,200 24.12 24.12 22.44 0 0 -0.0
10/10/2022
24.12
 2,700 24.12 24.79 23.38 0 144 -0.0
07/10/2022
24.12
 11,300 25.20 25.20 23.45 700 0 0.0
06/10/2022
25.20
 3,200 25.60 25.67 25.20 500 0 0.0
05/10/2022
25.60
 9,300 26.20 26.20 25.53 0 3,300 -0.1
04/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
04/10/2022
26.20
 1,500 26.84 27.55 26.20 0 0 0.0
03/10/2022
26.84
 0 26.84 26.84 26.84 0 0 0.0
30/09/2022
26.84
 14,800 26.84 26.84 25.11 0 0 0.0
29/09/2022
26.84
 3,400 26.68 27.13 26.33 0 0 0.0
28/09/2022
26.68
 13,600 26.87 27.48 25.59 1,100 100 0.0
27/09/2022
26.87
 22,300 27.48 27.90 26.65 0 25 -0.0
26/09/2022
27.48
 18,200 28.06 28.79 26.87 0 0 -0.0
23/09/2022
28.06
 25,900 28.25 28.60 27.51 0 100 -0.0
22/09/2022
28.25
 3,300 28.60 28.60 28.15 0 0 -0.4
21/09/2022
28.60
 15,600 28.60 29.02 26.62 0 9,700 -0.4
20/09/2022
28.60
 14,600 29.31 29.31 27.87 0 1 -0.0
19/09/2022
29.31
 7,500 29.82 29.98 28.79 0 0 -0.1
16/09/2022
29.82
 26,000 30.07 30.07 29.11 0 0 -0.1
15/09/2022
30.07
 13,700 28.51 30.07 28.15 0 0 -0.1
14/09/2022
28.51
 3,500 28.51 28.51 27.71 0 0 -0.1
13/09/2022
28.51
 5,200 28.41 28.79 28.47 0 0 -0.1
12/09/2022
28.41
 9,100 28.70 28.70 28.41 0 0 -0.1
09/09/2022
28.70
 600 28.67 28.73 28.67 0 0 -0.1
08/09/2022
28.67
 7,600 27.96 29.27 27.83 0 0 -0.1
07/09/2022
27.96
 12,100 28.60 28.60 27.96 0 0 -0.1
06/09/2022
28.60
 9,600 28.79 28.79 28.60 0 3,000 -0.1
05/09/2022
28.79
 5,400 28.79 29.40 28.60 0 0 0.2
31/08/2022
28.79
 5,700 28.79 29.34 28.54 0 0 0.0
30/08/2022
28.79
 3,300 29.31 29.50 28.79 0 0 0.0
29/08/2022
29.31
 14,300 28.99 29.37 28.15 0 0 0.0
26/08/2022
28.99
 4,100 29.34 29.43 28.99 0 0 0.0
25/08/2022
29.34
 15,600 29.08 29.75 29.11 400 0 0.0
24/08/2022
29.08
 2,000 28.92 29.43 28.15 0 0 -0.0
23/08/2022
28.92
 10,900 27.51 28.92 27.45 0 0 -0.0
22/08/2022
27.51
 15,400 28.03 28.03 27.51 0 0 -0.0
19/08/2022
28.03
 13,200 28.19 28.19 28.03 0 0 -0.0
18/08/2022
28.19
 5,800 28.73 28.73 28.15 0 0 -0.0
17/08/2022
28.73
 6,700 28.79 28.79 28.19 0 0 -0.0
16/08/2022
28.79
 7,200 28.92 29.43 28.79 0 0 -0.0
15/08/2022
28.92
 8,900 29.43 29.75 28.92 0 1,100 -0.0
12/08/2022
29.43
 12,600 29.98 29.98 28.15 0 0 0.0
11/08/2022
29.98
 10,700 30.07 30.36 29.31 500 0 0.0
10/08/2022
30.07
 10,200 30.07 30.07 29.75 0 0 0.2
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
09/08/2022
30.07
 27,700 29.35 31.23 29.95 0 0 0.2
08/08/2022
29.35
 58,400 28.92 29.43 29.01 0 0 0.2
05/08/2022
28.92
 9,200 28.54 29.05 28.79 3,000 0 0.2
04/08/2022
28.54
 3,200 28.15 28.54 27.77 100 0 0.0
03/08/2022
28.15
 8,000 28.67 28.67 27.86 2,200 2,100 0.0
02/08/2022
28.67
 14,600 28.67 29.39 28.24 0 0 -0.2
01/08/2022
28.67
 17,300 28.50 29.22 28.62 0 2,300 -0.2
29/07/2022
28.50
 10,200 27.98 28.75 28.15 2,000 0 0.1
28/07/2022
27.98
 2,000 26.96 28.07 27.00 0 0 0.0
27/07/2022
26.96
 4,100 26.87 26.96 26.23 0 0 0.0
26/07/2022
26.87
 2,200 26.45 26.87 26.36 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |