CTCP Nhiên liệu Sài Gòn (sfc)

18.40
0.90
(5.14%)
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
(2025-12-29) 		0.35 2% 12,000 -600 -0.0
16.85
18.10
17.50
2 tháng
(2025-11-28) 		-1.85 -9.39% 22,900 -600 -0.0
16.85
19.70
17.50
3 tháng
(2025-10-29) 		-0.20 -1.10% 69,200 -600 -0.0
16.85
22.93
17.50
6 tháng
(2025-07-31) 		-2.52 -12.39% 110,200 -3,000 -0.1
16.85
22.93
17.50
12 tháng
(2025-02-03) 		-2.62 -12.79% 503,900 -7,006 -0.1
16.85
24.19
17.50
24 tháng
(2024-02-07) 		0.74 4.35% 991,800 -18,928 -0.4
15.97
24.19
17.50
36 tháng
(2023-02-13) 		4.64 35.15% 1,177,100 -24,461 -0.6
11.29
24.19
17.50
60 tháng
(2021-02-22) 		2.81 18.69% 1,834,800 -17,720 -5.4
11.29
24.19
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
16.59
 200 16.63 16.63 16.59 0 0 0
13/01/2022
16.63
 1,000 16.39 16.63 16.39 0 0 0
12/01/2022
16.39
 600 17.32 17.32 16.39 0 0 0
11/01/2022
17.32
 2,400 17.77 17.77 17.08 0 0 0
10/01/2022
17.77
 1,100 17.88 17.88 17.11 0 0 0
07/01/2022
17.88
 400 16.94 17.88 16.94 0 0 0
06/01/2022
16.94
 3,900 18.15 18.15 16.94 0 0 0
05/01/2022
18.15
 1,100 17.70 18.15 17.70 0 0 0
04/01/2022
17.70
 3,300 17.70 17.70 16.63 0 0 0
31/12/2021
17.70
 3,300 17.88 17.95 16.70 0 0 0
30/12/2021
17.88
 2,400 17.88 17.95 17.81 0 0 0
29/12/2021
17.88
 3,200 17.95 17.95 16.87 0 0 0
28/12/2021
17.95
 3,400 17.67 18.01 17.25 0 0 0
27/12/2021
17.67
 700 17.04 17.67 17.32 0 0 0
24/12/2021
17.04
 2,800 16.28 17.32 16.28 0 0 0
23/12/2021
16.28
 1,200 16.98 16.98 16.28 0 0 0
22/12/2021
16.98
 0 16.98 16.98 16.98 0 0 0
21/12/2021
16.98
 0 16.98 16.98 16.98 0 0 0
20/12/2021
16.98
 200 17.32 17.32 16.98 0 0 0
17/12/2021
17.32
 1,400 17.84 17.84 17.32 0 0 0
16/12/2021
17.84
 3,500 17.88 17.88 17.84 0 0 0
15/12/2021
17.88
 200 17.32 17.88 17.39 0 0 0
14/12/2021
17.32
 0 17.32 17.32 17.32 0 0 0
13/12/2021
17.32
 2,800 16.98 17.36 16.14 0 0 0
10/12/2021
16.98
 0 16.98 16.98 16.98 0 0 0
09/12/2021
16.98
 200 16.94 16.98 16.98 0 0 0
08/12/2021
16.94
 14,500 18.01 18.01 16.91 0 0 0
07/12/2021
18.01
 1,700 18.01 18.01 18.01 0 0 0
06/12/2021
18.01
 6,200 18.08 18.08 18.01 0 0 0
03/12/2021
18.08
 3,200 18.01 18.08 18.01 0 0 0
02/12/2021
18.01
 3,300 18.43 18.43 17.74 0 0 0
01/12/2021
18.43
 100 18.36 18.43 18.43 0 0 0
30/11/2021
18.36
 5,500 17.18 18.36 18.01 0 100 -0.0
29/11/2021
17.18
 700 18.22 18.22 17.18 0 0 0
26/11/2021
18.22
 300 18.15 18.22 18.22 0 0 0
25/11/2021
18.15
 200 18.01 18.15 18.15 0 0 0
24/11/2021
18.01
 7,000 18.01 18.01 17.91 0 0 0
23/11/2021
18.01
 5,100 19.26 19.26 18.01 0 0 0
22/11/2021
19.26
 2,000 20.09 20.09 19.26 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 18%
19/11/2021
20.09
 800 20.92 21.83 20.09 0 0 0
18/11/2021
20.92
 6,800 21.12 21.12 20.60 0 0 0
17/11/2021
21.12
 8,300 20.92 21.91 20.96 0 0 0
16/11/2021
20.92
 33,500 22.23 22.23 20.92 0 0 0
15/11/2021
22.23
 16,600 21.58 22.23 21.19 0 0 0
12/11/2021
21.58
 4,000 21.58 21.58 21.25 0 0 0
11/11/2021
21.58
 26,100 21.58 23.08 21.25 0 0 0
10/11/2021
21.58
 10,800 20.79 21.61 20.79 0 0 0
09/11/2021
20.79
 2,100 20.34 20.92 20.79 0 0 0
08/11/2021
20.34
 4,600 21.25 21.25 20.27 0 0 0
05/11/2021
21.25
 1,200 21.58 21.58 20.73 0 0 0
04/11/2021
21.58
 2,100 20.27 21.58 20.27 0 0 0
03/11/2021
20.27
 6,100 21.68 21.71 20.27 0 0 0
02/11/2021
21.68
 7,300 20.27 21.68 20.27 0 0 0
01/11/2021
20.27
 19,500 19.09 20.40 20.27 0 0 0
29/10/2021
19.09
 7,500 17.85 19.09 18.60 0 0 0
28/10/2021
17.85
 3,300 16.74 17.88 17.66 0 0 0
27/10/2021
16.74
 0 16.74 16.74 16.74 0 0 0
26/10/2021
16.74
 1,700 17.85 17.85 16.74 0 1,700 -0.0
25/10/2021
17.85
 300 16.84 17.85 17.33 0 0 0
22/10/2021
16.84
 0 16.84 16.84 16.84 0 0 0
21/10/2021
16.84
 100 17.66 17.66 16.84 0 0 0
20/10/2021
17.66
 400 17.66 17.69 17.66 0 200 -0.0
19/10/2021
17.66
 100 18.80 18.80 17.66 0 0 0
18/10/2021
18.80
 2,700 18.96 20.27 18.64 0 0 0
15/10/2021
18.96
 1,200 17.98 18.96 17.98 1,200 0 0.0
14/10/2021
17.98
 1,500 17.33 17.98 17.59 200 0 0.0
13/10/2021
17.33
 300 17.33 17.33 17.33 0 0 0
12/10/2021
17.33
 300 17.00 17.33 17.00 0 0 0
11/10/2021
17.00
 500 17.00 17.00 17.00 0 0 0
08/10/2021
17.00
 1,100 16.45 17.39 16.94 0 0 0
07/10/2021
16.45
 1,400 17.20 18.37 16.09 0 0 0
06/10/2021
17.20
 200 16.81 17.20 17.20 0 0 0
05/10/2021
16.81
 100 16.81 16.81 16.81 0 0 0
04/10/2021
16.81
 500 16.81 16.81 16.81 500 0 0.0
01/10/2021
16.81
 0 16.81 16.81 16.81 0 0 0
30/09/2021
16.81
 0 16.81 16.81 16.81 0 0 0
29/09/2021
16.81
 300 18.05 18.05 16.81 0 0 0
28/09/2021
18.05
 0 18.05 18.05 18.05 0 0 0
27/09/2021
18.05
 1,400 16.94 18.11 17.98 0 0 0
24/09/2021
16.94
 1,800 16.90 16.94 15.73 0 800 -0.0
23/09/2021
16.90
 0 16.90 16.90 16.90 0 0 0
22/09/2021
16.90
 0 16.90 16.90 16.90 0 0 0
21/09/2021
16.90
 0 16.90 16.90 16.90 0 0 0
20/09/2021
16.90
 3,100 15.82 16.90 16.87 0 0 0
17/09/2021
15.82
 0 15.82 15.82 15.82 0 0 0
16/09/2021
15.82
 3,900 15.69 15.82 15.82 1,200 900 0.0
15/09/2021
15.69
 3,900 16.81 16.81 15.69 800 0 0.0
14/09/2021
16.81
 0 16.81 16.81 16.81 0 0 0
13/09/2021
16.81
 200 15.82 16.87 16.81 0 0 0
10/09/2021
15.82
 0 15.82 15.82 15.82 0 0 0
09/09/2021
15.82
 0 15.82 15.82 15.82 0 0 0
08/09/2021
15.82
 500 15.82 15.82 15.82 0 0 0
07/09/2021
15.82
 0 15.82 15.82 15.82 0 0 0
06/09/2021
15.82
 0 15.82 15.82 15.82 0 0 0
01/09/2021
15.82
 100 15.69 15.82 15.82 0 0 0
31/08/2021
15.69
 0 15.69 15.69 15.69 0 0 0
30/08/2021
15.69
 0 15.69 15.69 15.69 0 0 0
27/08/2021
15.69
 0 15.69 15.69 15.69 0 0 0
26/08/2021
15.69
 0 17.85 15.69 17.85 0 0 0
25/08/2021
17.85
 0 15.69 17.85 17.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |