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)
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
14/04/2022
34.30
 1,100 34.22 34.30 33.46 0 0 0
13/04/2022
34.22
 8,400 33.26 34.22 33.09 0 0 0
12/04/2022
33.26
 6,000 33.72 34.68 33.09 0 0 0
08/04/2022
33.72
 2,800 34.64 34.64 33.72 0 0 0
07/04/2022
34.64
 2,100 35.14 35.14 34.18 0 900 -0.1
06/04/2022
35.14
 2,200 35.14 35.56 34.30 0 100 -0.0
05/04/2022
35.14
 9,600 34.18 35.14 33.59 0 600 -0.0
04/04/2022
34.18
 15,200 34.93 35.05 33.92 0 1,800 -0.1
01/04/2022
34.93
 6,200 34.80 34.93 32.92 0 1,200 -0.1
31/03/2022
34.80
 7,900 35.81 35.81 34.80 100 0 0.0
30/03/2022
35.81
 4,600 36.39 36.77 34.09 1,100 0 0.1
29/03/2022
36.39
 8,600 35.56 37.10 35.97 200 0 0.0
28/03/2022
35.56
 6,100 35.39 37.65 34.72 200 0 0.0
25/03/2022
35.39
 36,600 33.09 35.39 33.26 0 0 0
24/03/2022
33.09
 11,800 33.34 33.46 33.05 0 4,100 -0.3
23/03/2022
33.34
 11,000 33.67 33.67 32.84 0 3,000 -0.2
22/03/2022
33.67
 3,900 33.51 34.51 33.09 900 0 0.1
21/03/2022
33.51
 16,000 32.38 34.22 33.46 100 0 0.0
18/03/2022
32.38
 44,300 30.29 32.38 30.62 0 3,000 -0.2
17/03/2022
30.29
 8,600 30.33 30.33 30.12 0 3,000 -0.2
16/03/2022
30.33
 5,800 30.24 31.16 30.33 0 0 0
15/03/2022
30.24
 4,800 30.54 30.54 30.24 0 3,000 -0.2
14/03/2022
30.54
 24,800 30.58 30.58 30.12 0 6,800 -0.5
11/03/2022
30.58
 13,000 30.95 30.95 30.54 500 2,500 -0.1
10/03/2022
30.95
 4,400 30.95 31.08 30.75 0 0 0
09/03/2022
30.95
 37,500 30.41 31.37 29.99 0 16,000 -1.2
08/03/2022
30.41
 16,000 30.54 30.54 29.41 0 2,100 -0.1
07/03/2022
30.54
 3,300 31.16 31.16 29.41 0 500 -0.0
04/03/2022
31.16
 1,600 30.49 31.16 30.49 0 0 0
03/03/2022
30.49
 6,800 29.53 31.29 29.62 0 2,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |