CTCP Nhiên liệu Sài Gòn (sfc)

19.10
0.10
(0.53%)
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) 		0.39 2.11% 52,900 0 0
18.61
22.93
19.10
2 tháng
(2025-10-06) 		1.88 10.99% 66,700 0 0
17.02
22.93
19.10
3 tháng
(2025-09-08) 		0.35 1.86% 81,800 -2,400 -0.0
17.02
22.93
19.10
6 tháng
(2025-06-09) 		-0.54 -2.75% 112,300 -2,400 -0.0
17.02
22.93
19.10
12 tháng
(2024-12-10) 		-0.21 -1.10% 559,700 -6,406 -0.1
17.02
24.19
19.10
24 tháng
(2023-12-18) 		3.95 26.27% 1,077,100 -18,328 -0.4
15.05
24.19
19.10
36 tháng
(2022-12-21) 		4.74 33.25% 1,179,300 -23,863 -0.8
11.29
24.19
19.10
60 tháng
(2020-12-31) 		3.31 21.07% 1,834,290 -16,320 -5.4
11.29
24.19
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2021
15.69
 0 15.69 15.69 15.69 0 0 0
23/08/2021
15.69
 1,200 16.35 16.35 15.69 0 0 0
20/08/2021
16.35
 0 16.35 16.35 16.35 0 0 0
19/08/2021
16.35
 100 16.35 16.35 16.35 100 0 0.0
18/08/2021
16.35
 0 16.35 16.35 16.35 0 0 0
17/08/2021
16.35
 0 16.35 16.35 16.35 0 0 0
16/08/2021
16.35
 300 15.73 16.35 16.35 0 0 0
13/08/2021
15.73
 3,000 15.69 15.73 15.73 0 0 0
12/08/2021
15.69
 0 15.69 15.69 15.69 0 0 0
11/08/2021
15.69
 0 15.69 15.69 15.69 0 0 0
10/08/2021
15.69
 0 15.69 15.69 15.69 0 0 0
09/08/2021
15.69
 6,600 15.69 16.02 15.69 100 0 0.0
06/08/2021
15.69
 0 15.69 15.69 15.69 0 0 0
05/08/2021
15.69
 200 15.17 15.69 15.69 0 0 0
04/08/2021
15.17
 3,600 15.37 16.28 15.17 0 0 0
03/08/2021
15.37
 0 15.37 15.37 15.37 0 0 0
02/08/2021
15.37
 0 15.37 15.37 15.37 0 0 0
30/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
29/07/2021
15.37
 200 15.07 15.37 15.37 0 0 0
28/07/2021
15.07
 100 14.78 15.07 15.07 0 0 0
27/07/2021
14.78
 0 14.78 14.78 14.78 0 0 0
26/07/2021
14.78
 500 14.12 14.78 14.68 0 0 0
23/07/2021
14.12
 0 14.12 14.12 14.12 0 0 0
22/07/2021
14.12
 0 14.12 14.12 14.12 0 0 0
21/07/2021
14.12
 100 15.10 15.10 14.12 0 0 0
20/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
19/07/2021
15.10
 400 15.10 15.10 15.10 0 0 0
16/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
15/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
14/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
13/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
12/07/2021
15.10
 3,400 15.69 15.69 15.04 0 0 0
09/07/2021
15.69
 300 14.84 15.86 15.69 0 0 0
08/07/2021
14.84
 200 15.73 15.73 14.84 100 0 0
07/07/2021
15.73
 0 15.73 15.73 15.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |