CTCP Đại lý Vận tải SAFI (sfi)

26.40
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
(2025-11-05) 		0.80 3.12% 27,800 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		0.90 3.53% 71,900 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-08) 		0.40 1.54% 152,800 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.94 -3.43% 383,900 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-10) 		-0.69 -2.53% 1,037,200 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-18) 		-0.04 -0.13% 2,774,400 -20,659 2.2
22.31
31.96
26.40
36 tháng
(2022-12-21) 		3.70 16.29% 4,636,200 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-31) 		12.79 93.99% 12,197,690 -2,154 -10.0
13.44
39.29
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
32.96
 3,800 32.96 32.96 32.51 0 0 0
01/12/2021
32.96
 4,300 33.42 33.60 32.83 0 0 0
30/11/2021
33.42
 26,500 32.96 33.42 33.01 0 0 0
29/11/2021
32.96
 46,400 32.74 33.87 32.06 0 0 0
26/11/2021
32.74
 1,100 32.42 33.19 31.84 0 0 0
25/11/2021
32.42
 23,600 32.74 32.83 32.42 0 0 0
24/11/2021
32.74
 7,300 32.06 33.60 32.74 0 0 0
23/11/2021
32.06
 4,400 32.69 32.69 31.65 0 0 0
22/11/2021
32.69
 3,200 33.05 33.05 31.70 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2021
33.05
 8,800 33.87 33.87 32.96 0 0 0
18/11/2021
33.87
 17,400 34.45 34.45 32.75 0 1,600 -0.1
17/11/2021
34.45
 11,400 34.85 34.85 33.91 0 0 0
16/11/2021
34.85
 12,900 35.71 35.71 33.64 100 0 0.0
15/11/2021
35.71
 5,900 36.74 36.74 35.57 200 0 0.0
12/11/2021
36.74
 39,600 35.08 37.01 35.66 1,000 0 0.1
11/11/2021
35.08
 45,600 32.79 35.08 33.19 100 400 -0.0
10/11/2021
32.79
 17,800 31.22 32.88 31.85 0 0 0
09/11/2021
31.22
 7,300 31.09 32.70 30.95 0 0 0
08/11/2021
31.09
 27,700 29.07 31.09 31.09 0 0 0
05/11/2021
29.07
 27,900 29.16 29.16 27.95 0 5,900 -0.4
04/11/2021
29.16
 14,300 29.16 29.16 28.08 0 5,800 0
03/11/2021
29.16
 9,100 29.16 29.16 28.80 0 0 0
02/11/2021
29.16
 37,000 29.16 29.16 28.35 0 31,000 -2.0
01/11/2021
29.16
 25,900 29.74 30.50 28.30 1,300 3,600 -0.1
29/10/2021
29.74
 59,000 29.74 31.71 29.16 100 0 0.0
28/10/2021
29.74
 30,700 27.81 29.74 28.75 1,300 0 0.1
27/10/2021
27.81
 32,400 26.02 27.81 26.91 200 700 -0.0
26/10/2021
26.02
 12,300 25.25 26.02 25.25 0 0 0
25/10/2021
25.25
 3,900 25.21 25.57 25.21 0 0 0
22/10/2021
25.21
 8,400 25.12 25.57 25.12 500 0 0.0
21/10/2021
25.12
 9,800 24.67 25.12 24.67 0 0 0
20/10/2021
24.67
 25,600 24.67 24.67 24.27 500 0 0.0
19/10/2021
24.67
 12,400 24.67 25.25 24.22 200 6,600 -0.3
18/10/2021
24.67
 15,000 23.55 24.90 23.55 0 0 0
15/10/2021
23.55
 16,500 23.77 23.77 23.33 0 0 0
14/10/2021
23.77
 10,800 24.45 24.67 23.77 2,000 0 0.1
13/10/2021
24.45
 5,300 24.45 24.58 24.45 700 0 0.0
12/10/2021
24.45
 54,400 23.19 24.67 23.28 0 0 0
11/10/2021
23.19
 13,600 22.83 23.24 22.83 4,200 0 0.2
08/10/2021
22.83
 10,300 23.01 23.06 22.83 600 1,300 -0.0
07/10/2021
23.01
 6,400 23.01 23.51 23.01 0 0 0
06/10/2021
23.01
 8,600 22.34 23.10 22.38 0 0 0
05/10/2021
22.34
 19,000 22.20 22.41 22.02 0 0 0
04/10/2021
22.20
 14,500 22.20 22.43 22.20 0 0 0
01/10/2021
22.20
 1,200 22.20 22.20 22.20 20,175 20,175 0
30/09/2021
22.20
 12,700 22.52 22.52 22.20 0 0 0
29/09/2021
22.52
 1,200 22.20 22.52 22.52 1,000 0 0.1
28/09/2021
22.20
 2,300 22.25 22.25 22.16 0 0 0
27/09/2021
22.25
 25,600 22.43 22.47 22.25 10,400 0 0.5
24/09/2021
22.43
 21,100 22.88 22.88 22.43 100 0 0.0
23/09/2021
22.88
 41,000 23.15 23.15 22.65 6,700 0 0.3
22/09/2021
23.15
 6,600 23.15 23.15 22.88 0 300 -0.0
21/09/2021
23.15
 36,800 23.15 23.15 22.65 0 0 0
20/09/2021
23.15
 13,000 23.33 23.37 22.92 0 100 -0.0
17/09/2021
23.33
 21,800 23.28 23.73 22.70 0 0 0
16/09/2021
23.28
 25,800 23.46 23.46 22.65 0 0 0
15/09/2021
23.46
 21,000 23.73 24.13 22.92 1,200 0 0.1
14/09/2021
23.73
 24,200 24.18 24.18 23.19 6,300 0 0.3
13/09/2021
24.18
 13,500 24.00 24.22 23.33 0 0 0
10/09/2021
24.00
 31,200 23.55 24.22 23.33 0 0 0
09/09/2021
23.55
 18,600 23.77 23.95 23.46 100 0 0.0
08/09/2021
23.77
 46,200 22.61 24.18 22.43 10,500 500 0.5
07/09/2021
22.61
 26,100 22.61 22.88 22.20 0 0 0
06/09/2021
22.61
 39,300 22.16 22.88 21.98 0 0 0
01/09/2021
22.16
 44,000 22.20 22.20 21.71 0 0 0
31/08/2021
22.20
 23,400 22.61 22.88 22.11 0 0 0
30/08/2021
22.61
 32,400 21.62 22.74 22.23 0 0 0
27/08/2021
21.62
 74,500 21.22 21.71 21.04 0 40,000 -1.9
26/08/2021
21.22
 62,800 20.90 22.16 20.90 0 0 0
25/08/2021
20.90
 33,800 20.99 21.49 20.63 0 0 0
24/08/2021
20.99
 15,400 20.99 21.08 20.10 0 0 0
23/08/2021
20.99
 40,000 20.86 21.22 20.63 13,300 0 0.6
20/08/2021
20.86
 40,200 20.86 21.53 20.41 0 8,000 -0.4
19/08/2021
20.86
 41,700 20.63 20.86 20.28 0 0 0
18/08/2021
20.63
 17,500 20.63 20.77 20.23 0 200 -0.0
17/08/2021
20.63
 29,900 20.99 21.02 20.37 2,300 1,000 0.1
16/08/2021
20.99
 57,300 21.04 21.49 20.19 200 500 -0.0
13/08/2021
21.04
 70,300 21.22 21.22 20.05 800 0 0
12/08/2021
21.22
 60,800 21.98 23.33 21.17 0 0 0
11/08/2021
21.98
 133,700 20.41 21.98 20.86 600 4,800 -0.2
10/08/2021
20.41
 59,700 19.78 20.68 20.19 300 0 0.0
09/08/2021
19.78
 43,900 18.53 19.80 18.55 0 0 0
06/08/2021
18.53
 30,200 18.41 18.53 18.39 8,100 0 0.3
05/08/2021
18.41
 10,800 18.71 18.80 18.21 0 0 0
04/08/2021
18.71
 41,100 18.39 18.84 18.17 300 0 0.0
03/08/2021
18.39
 30,000 18.39 18.80 18.08 2,000 0 0.1
02/08/2021
18.39
 31,400 17.92 18.39 17.99 11,000 0 0.4
30/07/2021
17.92
 22,900 17.92 17.99 17.72 500 0 0.0
29/07/2021
17.92
 42,300 16.82 17.92 16.82 0 100 -0.0
28/07/2021
16.82
 5,300 16.82 16.82 16.82 0 0 0
27/07/2021
16.82
 600 16.78 16.82 16.60 0 0 0
26/07/2021
16.78
 600 16.82 16.82 16.37 0 0 0
23/07/2021
16.82
 4,800 16.82 16.82 16.33 0 0 0
22/07/2021
16.82
 10,000 16.73 16.82 16.60 0 0 0
21/07/2021
16.73
 600 16.82 16.82 16.19 0 0 0
20/07/2021
16.82
 1,500 16.60 16.82 16.82 0 300 -0.0
19/07/2021
16.60
 16,600 16.78 16.78 16.15 0 0 0
16/07/2021
16.78
 0 16.78 16.78 16.78 0 0 0
15/07/2021
16.78
 14,700 16.82 16.82 16.37 0 0 0
14/07/2021
16.82
 0 16.82 16.82 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |