CTCP Đại lý Vận tải SAFI (sfi)

27.40
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
(2026-08-17) 		1.25 4.78% 8,500 600 0
26.15
27.60
27.40
2 tháng
(2026-07-16) 		0.40 1.48% 44,500 -13,100 0
26
28.30
27.40
3 tháng
(2026-06-16) 		-1.60 -5.52% 48,500 -11,400 0
26
29
27.40
6 tháng
(2026-03-18) 		0.92 3.48% 162,600 -32,100 0.1
24.94
29
27.40
12 tháng
(2025-09-19) 		3.31 13.76% 591,800 -64,400 -0.8
22.92
29
27.40
24 tháng
(2024-09-24) 		1.72 6.72% 1,643,600 -375,550 -9.1
20.67
29
27.40
36 tháng
(2023-10-02) 		1.93 7.56% 3,406,600 -86,059 1.3
20.67
29.61
27.40
60 tháng
(2021-10-11) 		5.92 27.54% 8,168,800 3,736 -8.7
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)
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
25/07/2022
26.45
 5,700 26.96 27.30 26.45 0 0 0.0
22/07/2022
26.96
 11,500 26.19 27.73 26.45 0 0 0.0
21/07/2022
26.19
 400 26.19 26.19 26.19 0 0 0.0
20/07/2022
26.19
 400 26.19 26.19 26.19 400 0 0.0
19/07/2022
26.19
 600 25.59 26.19 25.59 0 0 -0.1
18/07/2022
25.59
 11,300 25.59 25.64 25.59 0 0 -0.1
15/07/2022
25.59
 4,500 25.59 25.59 25.59 0 0 -0.1
14/07/2022
25.59
 9,400 26.70 26.70 25.59 0 0 -0.1
13/07/2022
26.70
 100 25.55 26.70 26.70 0 0 -0.1
12/07/2022
25.55
 800 25.59 25.59 25.55 0 0 -0.1
11/07/2022
25.59
 7,300 25.59 25.59 25.47 0 0 -0.1
08/07/2022
25.59
 13,000 25.17 25.59 25.55 1,200 0 -0.1
07/07/2022
25.17
 1,100 25.59 25.59 24.78 600 0 0.0
06/07/2022
25.59
 2,800 25.59 26.11 24.74 0 0 -0.0
05/07/2022
25.59
 4,200 25.98 25.98 25.21 0 0 -0.0
04/07/2022
25.98
 2,400 25.00 26.19 25.42 0 0 -0.0
01/07/2022
25.00
 2,100 26.66 26.66 25.00 0 0 -0.0
30/06/2022
26.66
 100 26.40 26.66 26.66 0 0 -0.0
29/06/2022
26.40
 900 26.79 26.79 25.00 0 500 -0.0
28/06/2022
26.79
 5,100 26.45 26.79 25.59 0 0 -0.9
27/06/2022
26.45
 3,000 25.59 26.45 25.59 0 0 -0.9
24/06/2022
25.59
 800 26.02 26.66 25.59 0 0 -0.9
23/06/2022
26.02
 1,900 25.59 26.02 25.59 0 0 -0.9
22/06/2022
25.59
 34,000 25.59 26.87 25.59 0 0 -0.9
21/06/2022
25.59
 37,400 26.11 26.66 25.59 0 0 -0.9
20/06/2022
26.11
 15,900 26.45 26.45 24.74 0 0 0
17/06/2022
26.45
 10,000 26.49 26.87 26.45 0 0 -0.9
16/06/2022
26.49
 5,300 25.59 26.87 25.59 0 0 -0.9
15/06/2022
25.59
 25,400 27.51 28.41 25.59 0 15,800 -0.9
14/06/2022
27.51
 2,000 27.86 27.86 26.87 0 1,100 -0.1
13/06/2022
27.86
 7,900 28.15 28.15 26.53 0 2,300 -0.2
10/06/2022
28.15
 3,900 28.96 29.01 28.15 0 200 -0.0
09/06/2022
28.96
 6,700 28.71 28.96 28.37 800 600 0.0
08/06/2022
28.71
 13,100 29.39 29.39 27.94 700 4,800 -0.3
07/06/2022
29.39
 5,100 28.20 29.39 26.92 0 0 0
06/06/2022
28.20
 8,800 28.37 28.79 28.15 0 2,100 -0.1
03/06/2022
28.37
 5,000 29.77 29.77 27.86 0 2,100 -0.1
02/06/2022
29.77
 24,900 29.26 29.82 28.28 300 2,000 -0.1
01/06/2022
29.26
 57,300 28.88 29.26 27.98 0 0 0.0
31/05/2022
28.88
 2,400 29.52 29.86 28.88 0 0 0.0
30/05/2022
29.52
 1,500 29.77 30.03 29.43 200 0 0.0
27/05/2022
29.77
 1,400 30.20 30.20 28.79 0 0 -0.1
26/05/2022
30.20
 700 30.07 30.20 29.65 0 0 -0.1
25/05/2022
30.07
 4,300 29.01 30.07 28.15 0 1,200 -0.1
24/05/2022
29.01
 20,000 29.01 29.43 29.01 0 0 -0.0
23/05/2022
29.01
 14,100 29.90 29.90 29.01 0 700 -0.0
20/05/2022
29.90
 1,400 30.29 30.29 29.90 0 100 -0.0
19/05/2022
30.29
 4,100 30.67 30.67 29.18 0 0 0.2
18/05/2022
30.67
 18,100 29.86 30.67 29.86 2,500 0 0.2
17/05/2022
29.86
 3,900 29.86 29.86 29.86 0 0 0.1
16/05/2022
29.86
 2,100 30.12 31.99 29.22 0 0 0.1
13/05/2022
30.12
 35,600 32.38 32.38 30.12 0 0 0
12/05/2022
32.38
 6,500 32.42 32.42 31.57 2,400 0 0.2
11/05/2022
32.42
 2,400 32.42 32.46 31.99 1,200 0 0.1
10/05/2022
32.42
 2,100 32.80 32.80 32.42 500 0 0.0
09/05/2022
32.80
 15,500 34.04 34.04 31.69 4,600 0 0.4
06/05/2022
34.04
 10,200 34.04 34.04 33.87 9,300 0 0.7
05/05/2022
34.04
 15,900 34.51 34.55 33.70 0 0 0
04/05/2022
34.51
 25,200 34.51 35.36 33.96 9,200 1,900 0.6
29/04/2022
34.51
 26,400 32.55 34.55 32.55 0 0 0
28/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
28/04/2022
32.55
 1,000 32.38 32.55 32.42 0 0 0
27/04/2022
32.38
 5,200 32.46 32.46 31.79 0 0 0
26/04/2022
32.46
 2,200 31.33 32.63 32.46 0 0 0
25/04/2022
31.33
 8,100 32.63 33.05 30.45 0 0 0
22/04/2022
32.63
 4,700 32.63 33.05 32.63 200 0 0.0
21/04/2022
32.63
 1,200 32.92 32.92 32.38 0 0 0
20/04/2022
32.92
 3,100 32.84 32.92 32.00 0 0 0
19/04/2022
32.84
 2,300 33.13 33.26 32.84 0 0 0
18/04/2022
33.13
 7,900 33.88 33.88 32.38 0 0 0
15/04/2022
33.88
 4,100 34.30 34.30 33.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |